5282 ジオスター(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 279 | 280 | 278 | 280 | 35,200 | 280 |
| 2024-11-20 | 279 | 279 | 277 | 278 | 4,900 | 278 |
| 2024-11-19 | 278 | 280 | 276 | 277 | 17,400 | 277 |
| 2024-11-18 | 278 | 280 | 275 | 276 | 32,600 | 276 |
| 2024-11-15 | 283 | 283 | 278 | 279 | 41,600 | 279 |
| 2024-11-14 | 284 | 284 | 280 | 280 | 32,600 | 280 |
| 2024-11-13 | 285 | 286 | 283 | 285 | 84,900 | 285 |
| 2024-11-12 | 281 | 286 | 281 | 281 | 66,300 | 281 |
| 2024-11-11 | 290 | 299 | 275 | 281 | 165,900 | 281 |
| 2024-11-08 | 298 | 304 | 298 | 301 | 72,700 | 301 |
| 2024-11-07 | 297 | 298 | 296 | 297 | 9,100 | 297 |
| 2024-11-06 | 296 | 297 | 292 | 294 | 24,000 | 294 |
| 2024-11-05 | 292 | 296 | 291 | 292 | 7,600 | 292 |
| 2024-11-01 | 295 | 295 | 291 | 291 | 14,400 | 291 |
| 2024-10-31 | 300 | 300 | 295 | 296 | 11,100 | 296 |
| 2024-10-30 | 301 | 301 | 297 | 297 | 18,400 | 297 |
| 2024-10-29 | 302 | 302 | 295 | 298 | 33,700 | 298 |
| 2024-10-28 | 294 | 296 | 293 | 295 | 11,400 | 295 |
| 2024-10-25 | 297 | 299 | 293 | 295 | 16,100 | 295 |
| 2024-10-24 | 294 | 299 | 292 | 293 | 34,400 | 293 |
| 2024-10-23 | 294 | 297 | 293 | 295 | 13,700 | 295 |
| 2024-10-22 | 300 | 300 | 294 | 295 | 14,600 | 295 |
| 2024-10-21 | 298 | 298 | 297 | 298 | 7,900 | 298 |
| 2024-10-18 | 300 | 300 | 298 | 298 | 7,500 | 298 |
| 2024-10-17 | 299 | 301 | 299 | 300 | 12,200 | 300 |
| 2024-10-16 | 301 | 301 | 298 | 300 | 13,600 | 300 |
| 2024-10-15 | 299 | 301 | 299 | 300 | 24,400 | 300 |
| 2024-10-11 | 301 | 303 | 300 | 302 | 17,900 | 302 |
| 2024-10-10 | 303 | 303 | 300 | 301 | 25,600 | 301 |
| 2024-10-09 | 304 | 306 | 301 | 304 | 16,000 | 304 |
| 2024-10-08 | 309 | 309 | 302 | 303 | 20,800 | 303 |
| 2024-10-07 | 309 | 309 | 307 | 309 | 10,800 | 309 |
| 2024-10-04 | 305 | 309 | 305 | 309 | 4,500 | 309 |
| 2024-10-03 | 305 | 309 | 304 | 307 | 24,200 | 307 |
| 2024-10-02 | 305 | 308 | 302 | 303 | 12,100 | 303 |
| 2024-10-01 | 299 | 308 | 299 | 307 | 23,300 | 307 |
| 2024-09-30 | 299 | 302 | 298 | 300 | 16,300 | 300 |
| 2024-09-27 | 309 | 310 | 304 | 306 | 14,900 | 306 |
| 2024-09-26 | 311 | 314 | 310 | 311 | 9,900 | 311 |
| 2024-09-25 | 313 | 314 | 308 | 311 | 18,400 | 311 |
| 2024-09-24 | 314 | 314 | 308 | 310 | 10,900 | 310 |
| 2024-09-20 | 309 | 315 | 307 | 308 | 29,000 | 308 |
| 2024-09-19 | 308 | 310 | 307 | 308 | 14,700 | 308 |
| 2024-09-18 | 309 | 311 | 306 | 308 | 8,600 | 308 |
| 2024-09-17 | 301 | 311 | 301 | 307 | 27,500 | 307 |
| 2024-09-13 | 304 | 304 | 300 | 302 | 11,500 | 302 |
| 2024-09-12 | 302 | 306 | 301 | 302 | 7,400 | 302 |
| 2024-09-11 | 307 | 313 | 299 | 299 | 20,800 | 299 |
| 2024-09-10 | 305 | 313 | 305 | 309 | 13,100 | 309 |
| 2024-09-09 | 305 | 312 | 300 | 306 | 61,200 | 306 |
| 2024-09-06 | 321 | 326 | 318 | 321 | 16,300 | 321 |
| 2024-09-05 | 316 | 324 | 315 | 324 | 38,400 | 324 |
| 2024-09-04 | 334 | 334 | 316 | 322 | 38,900 | 322 |
| 2024-09-03 | 335 | 341 | 333 | 338 | 47,800 | 338 |
| 2024-09-02 | 335 | 337 | 332 | 333 | 11,000 | 333 |
| 2024-08-30 | 335 | 337 | 332 | 333 | 23,300 | 333 |
| 2024-08-29 | 331 | 335 | 330 | 334 | 23,600 | 334 |
| 2024-08-28 | 330 | 332 | 329 | 330 | 15,200 | 330 |
| 2024-08-27 | 327 | 335 | 326 | 330 | 37,200 | 330 |
| 2024-08-26 | 324 | 329 | 324 | 325 | 19,900 | 325 |
| 2024-08-23 | 321 | 328 | 321 | 327 | 23,400 | 327 |
| 2024-08-22 | 318 | 327 | 316 | 321 | 62,100 | 321 |
| 2024-08-21 | 313 | 316 | 309 | 316 | 32,200 | 316 |
| 2024-08-20 | 312 | 316 | 308 | 308 | 28,300 | 308 |
| 2024-08-19 | 308 | 317 | 306 | 308 | 73,000 | 308 |
| 2024-08-16 | 309 | 310 | 304 | 306 | 34,500 | 306 |
| 2024-08-15 | 300 | 310 | 299 | 305 | 67,900 | 305 |
| 2024-08-14 | 304 | 306 | 299 | 302 | 19,600 | 302 |
| 2024-08-13 | 300 | 303 | 298 | 302 | 37,200 | 302 |
| 2024-08-09 | 296 | 308 | 294 | 301 | 90,100 | 301 |
| 2024-08-08 | 294 | 294 | 286 | 294 | 88,900 | 294 |
| 2024-08-07 | 279 | 291 | 276 | 279 | 49,200 | 279 |
| 2024-08-06 | 266 | 283 | 261 | 283 | 84,600 | 283 |
| 2024-08-05 | 290 | 294 | 259 | 264 | 144,700 | 264 |
| 2024-08-02 | 308 | 312 | 301 | 303 | 46,900 | 303 |
| 2024-08-01 | 323 | 323 | 307 | 312 | 59,000 | 312 |
| 2024-07-31 | 320 | 323 | 315 | 323 | 20,800 | 323 |
| 2024-07-30 | 327 | 327 | 320 | 320 | 18,100 | 320 |
| 2024-07-29 | 318 | 327 | 318 | 327 | 36,600 | 327 |
| 2024-07-26 | 323 | 324 | 310 | 315 | 99,600 | 315 |
| 2024-07-25 | 321 | 323 | 319 | 322 | 35,800 | 322 |
| 2024-07-24 | 324 | 326 | 322 | 322 | 23,900 | 322 |
| 2024-07-23 | 325 | 326 | 322 | 326 | 16,200 | 326 |
| 2024-07-22 | 325 | 328 | 323 | 325 | 27,200 | 325 |
| 2024-07-19 | 330 | 331 | 325 | 325 | 41,500 | 325 |
| 2024-07-18 | 333 | 333 | 327 | 330 | 24,300 | 330 |
| 2024-07-17 | 332 | 335 | 332 | 333 | 10,700 | 333 |
| 2024-07-16 | 332 | 333 | 330 | 331 | 13,800 | 331 |
| 2024-07-12 | 331 | 337 | 330 | 332 | 31,700 | 332 |
| 2024-07-11 | 337 | 338 | 323 | 329 | 58,000 | 329 |
| 2024-07-10 | 340 | 340 | 335 | 335 | 19,600 | 335 |
| 2024-07-09 | 342 | 343 | 340 | 340 | 36,700 | 340 |
| 2024-07-08 | 341 | 343 | 339 | 340 | 34,700 | 340 |
| 2024-07-05 | 337 | 340 | 337 | 338 | 16,000 | 338 |
| 2024-07-04 | 336 | 339 | 335 | 339 | 12,300 | 339 |
| 2024-07-03 | 333 | 338 | 333 | 338 | 34,000 | 338 |
| 2024-07-02 | 337 | 337 | 332 | 333 | 26,200 | 333 |
| 2024-07-01 | 336 | 339 | 334 | 337 | 12,500 | 337 |
| 2024-06-28 | 341 | 341 | 335 | 336 | 15,400 | 336 |
| 2024-06-27 | 335 | 341 | 334 | 341 | 38,400 | 341 |
| 2024-06-26 | 336 | 339 | 335 | 335 | 17,200 | 335 |
| 2024-06-25 | 333 | 339 | 333 | 337 | 25,400 | 337 |
| 2024-06-24 | 339 | 339 | 334 | 336 | 23,700 | 336 |
| 2024-06-21 | 335 | 338 | 330 | 337 | 20,000 | 337 |
| 2024-06-20 | 337 | 341 | 334 | 335 | 13,000 | 335 |
| 2024-06-19 | 342 | 342 | 337 | 337 | 10,600 | 337 |
| 2024-06-18 | 335 | 344 | 330 | 340 | 62,900 | 340 |
| 2024-06-17 | 335 | 335 | 330 | 332 | 61,600 | 332 |
| 2024-06-14 | 343 | 344 | 338 | 342 | 15,200 | 342 |
| 2024-06-13 | 339 | 344 | 337 | 337 | 66,600 | 337 |
| 2024-06-12 | 339 | 342 | 339 | 342 | 4,900 | 342 |
| 2024-06-11 | 339 | 341 | 337 | 340 | 35,600 | 340 |
| 2024-06-10 | 342 | 343 | 339 | 342 | 30,400 | 342 |
| 2024-06-07 | 340 | 343 | 339 | 343 | 9,900 | 343 |
| 2024-06-06 | 351 | 351 | 340 | 340 | 30,300 | 340 |
| 2024-06-05 | 350 | 350 | 341 | 346 | 35,800 | 346 |
| 2024-06-04 | 348 | 351 | 347 | 350 | 32,000 | 350 |
| 2024-06-03 | 345 | 349 | 344 | 347 | 15,600 | 347 |
| 2024-05-31 | 340 | 347 | 340 | 342 | 26,600 | 342 |
| 2024-05-30 | 338 | 344 | 338 | 339 | 23,400 | 339 |
| 2024-05-29 | 351 | 353 | 339 | 339 | 39,000 | 339 |
| 2024-05-28 | 352 | 355 | 349 | 351 | 33,000 | 351 |
| 2024-05-27 | 346 | 354 | 345 | 350 | 46,000 | 350 |
| 2024-05-24 | 333 | 348 | 333 | 346 | 89,500 | 346 |
| 2024-05-23 | 340 | 341 | 326 | 337 | 115,400 | 337 |
| 2024-05-22 | 346 | 349 | 342 | 342 | 29,700 | 342 |
| 2024-05-21 | 350 | 350 | 345 | 345 | 31,000 | 345 |
| 2024-05-20 | 343 | 351 | 343 | 350 | 35,300 | 350 |
| 2024-05-17 | 333 | 350 | 333 | 344 | 58,300 | 344 |
| 2024-05-16 | 349 | 349 | 334 | 335 | 234,700 | 335 |
| 2024-05-15 | 383 | 383 | 375 | 375 | 47,300 | 375 |
| 2024-05-14 | 381 | 383 | 379 | 379 | 42,400 | 379 |
| 2024-05-13 | 380 | 383 | 378 | 381 | 43,800 | 381 |
| 2024-05-10 | 377 | 384 | 377 | 380 | 88,500 | 380 |
| 2024-05-09 | 375 | 379 | 374 | 379 | 36,900 | 379 |
| 2024-05-08 | 380 | 381 | 375 | 375 | 26,000 | 375 |
| 2024-05-07 | 380 | 385 | 377 | 377 | 64,500 | 377 |
| 2024-05-02 | 384 | 390 | 380 | 384 | 68,300 | 384 |
| 2024-05-01 | 386 | 389 | 381 | 382 | 114,400 | 382 |
| 2024-04-30 | 380 | 400 | 371 | 394 | 571,600 | 394 |
| 2024-04-26 | 360 | 360 | 354 | 356 | 30,800 | 356 |
| 2024-04-25 | 360 | 363 | 355 | 355 | 41,400 | 355 |
| 2024-04-24 | 363 | 365 | 361 | 361 | 20,700 | 361 |
| 2024-04-23 | 360 | 367 | 360 | 360 | 53,300 | 360 |
| 2024-04-22 | 356 | 359 | 350 | 359 | 52,500 | 359 |
| 2024-04-19 | 362 | 362 | 348 | 352 | 125,100 | 352 |
| 2024-04-18 | 359 | 363 | 357 | 362 | 32,600 | 362 |
| 2024-04-17 | 364 | 367 | 357 | 357 | 89,200 | 357 |
| 2024-04-16 | 368 | 378 | 364 | 364 | 102,000 | 364 |
| 2024-04-15 | 363 | 379 | 360 | 375 | 124,300 | 375 |
| 2024-04-12 | 358 | 365 | 358 | 364 | 116,800 | 364 |
| 2024-04-11 | 356 | 360 | 353 | 360 | 41,200 | 360 |
| 2024-04-10 | 359 | 362 | 357 | 360 | 52,300 | 360 |
| 2024-04-09 | 356 | 359 | 350 | 359 | 112,200 | 359 |
| 2024-04-08 | 360 | 360 | 350 | 359 | 98,400 | 359 |
| 2024-04-05 | 363 | 363 | 355 | 356 | 183,600 | 356 |
| 2024-04-04 | 361 | 364 | 353 | 363 | 260,000 | 363 |
| 2024-04-03 | 352 | 367 | 346 | 354 | 617,600 | 354 |
| 2024-04-02 | 329 | 343 | 329 | 336 | 52,900 | 336 |
| 2024-04-01 | 342 | 343 | 333 | 333 | 58,400 | 333 |
| 2024-03-29 | 341 | 349 | 341 | 345 | 32,200 | 345 |
| 2024-03-28 | 346 | 349 | 339 | 343 | 59,200 | 343 |
| 2024-03-27 | 349 | 353 | 346 | 349 | 42,000 | 349 |
| 2024-03-26 | 352 | 356 | 348 | 349 | 38,900 | 349 |
| 2024-03-25 | 353 | 355 | 350 | 352 | 28,000 | 352 |
| 2024-03-22 | 349 | 356 | 347 | 353 | 48,300 | 353 |
| 2024-03-21 | 351 | 351 | 346 | 347 | 37,600 | 347 |
| 2024-03-19 | 352 | 352 | 349 | 351 | 16,600 | 351 |
| 2024-03-18 | 344 | 351 | 344 | 351 | 46,600 | 351 |
| 2024-03-15 | 345 | 347 | 341 | 344 | 21,000 | 344 |
| 2024-03-14 | 338 | 345 | 338 | 345 | 21,500 | 345 |
| 2024-03-13 | 345 | 348 | 339 | 339 | 56,900 | 339 |
| 2024-03-12 | 343 | 345 | 339 | 345 | 27,900 | 345 |
| 2024-03-11 | 343 | 345 | 335 | 343 | 41,900 | 343 |
| 2024-03-08 | 338 | 345 | 335 | 345 | 87,000 | 345 |
| 2024-03-07 | 336 | 339 | 334 | 338 | 56,900 | 338 |
| 2024-03-06 | 328 | 340 | 328 | 337 | 60,900 | 337 |
| 2024-03-05 | 330 | 333 | 329 | 332 | 17,400 | 332 |
| 2024-03-04 | 333 | 333 | 329 | 330 | 31,500 | 330 |
| 2024-03-01 | 332 | 333 | 330 | 331 | 25,800 | 331 |
| 2024-02-29 | 331 | 333 | 329 | 331 | 22,300 | 331 |
| 2024-02-28 | 333 | 333 | 328 | 333 | 52,400 | 333 |
| 2024-02-27 | 325 | 333 | 324 | 333 | 85,500 | 333 |
| 2024-02-26 | 321 | 325 | 319 | 322 | 35,300 | 322 |
| 2024-02-22 | 320 | 320 | 317 | 319 | 23,500 | 319 |
| 2024-02-21 | 316 | 319 | 316 | 317 | 22,500 | 317 |
| 2024-02-20 | 316 | 319 | 315 | 318 | 14,100 | 318 |
| 2024-02-19 | 312 | 317 | 312 | 317 | 16,200 | 317 |
| 2024-02-16 | 308 | 316 | 308 | 312 | 33,300 | 312 |
| 2024-02-15 | 316 | 316 | 306 | 308 | 68,900 | 308 |
| 2024-02-14 | 316 | 320 | 311 | 316 | 56,100 | 316 |
| 2024-02-13 | 326 | 326 | 314 | 316 | 147,400 | 316 |
| 2024-02-09 | 321 | 327 | 321 | 325 | 53,700 | 325 |
| 2024-02-08 | 322 | 323 | 316 | 323 | 60,700 | 323 |
| 2024-02-07 | 323 | 325 | 322 | 322 | 25,500 | 322 |
| 2024-02-06 | 323 | 326 | 321 | 325 | 24,200 | 325 |
| 2024-02-05 | 324 | 325 | 320 | 323 | 43,100 | 323 |
| 2024-02-02 | 321 | 324 | 321 | 323 | 22,400 | 323 |
| 2024-02-01 | 319 | 325 | 318 | 324 | 56,300 | 324 |
| 2024-01-31 | 320 | 324 | 317 | 321 | 38,900 | 321 |
| 2024-01-30 | 324 | 324 | 319 | 319 | 35,100 | 319 |
| 2024-01-29 | 313 | 327 | 313 | 324 | 118,500 | 324 |
| 2024-01-26 | 316 | 317 | 312 | 313 | 41,400 | 313 |
| 2024-01-25 | 319 | 319 | 314 | 316 | 56,100 | 316 |
| 2024-01-24 | 316 | 320 | 313 | 319 | 55,800 | 319 |
| 2024-01-23 | 321 | 321 | 313 | 315 | 54,400 | 315 |
| 2024-01-22 | 321 | 321 | 317 | 319 | 32,800 | 319 |
| 2024-01-19 | 322 | 322 | 318 | 320 | 41,800 | 320 |
| 2024-01-18 | 326 | 329 | 318 | 321 | 199,300 | 321 |
| 2024-01-17 | 314 | 320 | 311 | 318 | 53,000 | 318 |
| 2024-01-16 | 310 | 314 | 309 | 314 | 40,900 | 314 |
| 2024-01-15 | 312 | 314 | 308 | 310 | 119,200 | 310 |
| 2024-01-12 | 310 | 317 | 310 | 311 | 71,500 | 311 |
| 2024-01-11 | 313 | 313 | 309 | 310 | 29,500 | 310 |
| 2024-01-10 | 310 | 312 | 306 | 308 | 66,800 | 308 |
| 2024-01-09 | 310 | 311 | 307 | 309 | 40,800 | 309 |
| 2024-01-05 | 310 | 310 | 303 | 308 | 26,900 | 308 |
| 2024-01-04 | 304 | 312 | 300 | 309 | 119,800 | 309 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
