5282 ジオスター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 366 | 370 | 363 | 370 | 48,300 | 370 |
| 2025-12-11 | 368 | 368 | 361 | 361 | 62,000 | 361 |
| 2025-12-10 | 370 | 370 | 366 | 367 | 64,500 | 367 |
| 2025-12-09 | 376 | 376 | 371 | 371 | 45,800 | 371 |
| 2025-12-08 | 379 | 379 | 373 | 375 | 75,500 | 375 |
| 2025-12-05 | 367 | 379 | 365 | 379 | 161,500 | 379 |
| 2025-12-04 | 368 | 368 | 361 | 367 | 101,800 | 367 |
| 2025-12-03 | 366 | 368 | 360 | 365 | 83,400 | 365 |
| 2025-12-02 | 360 | 368 | 353 | 368 | 251,200 | 368 |
| 2025-12-01 | 360 | 366 | 356 | 357 | 263,100 | 357 |
| 2025-11-28 | 344 | 348 | 341 | 348 | 27,200 | 348 |
| 2025-11-27 | 350 | 350 | 341 | 347 | 44,200 | 347 |
| 2025-11-26 | 341 | 347 | 340 | 347 | 55,400 | 347 |
| 2025-11-25 | 338 | 342 | 335 | 336 | 49,800 | 336 |
| 2025-11-21 | 336 | 340 | 336 | 337 | 11,200 | 337 |
| 2025-11-20 | 337 | 340 | 337 | 337 | 15,500 | 337 |
| 2025-11-19 | 335 | 340 | 334 | 336 | 30,700 | 336 |
| 2025-11-18 | 338 | 340 | 335 | 335 | 26,900 | 335 |
| 2025-11-17 | 340 | 340 | 335 | 340 | 47,400 | 340 |
| 2025-11-14 | 342 | 344 | 340 | 342 | 38,800 | 342 |
| 2025-11-13 | 343 | 345 | 342 | 344 | 37,900 | 344 |
| 2025-11-12 | 340 | 347 | 338 | 345 | 29,700 | 345 |
| 2025-11-11 | 340 | 344 | 338 | 338 | 15,100 | 338 |
| 2025-11-10 | 342 | 343 | 337 | 340 | 55,900 | 340 |
| 2025-11-07 | 343 | 348 | 339 | 342 | 15,300 | 342 |
| 2025-11-06 | 336 | 344 | 336 | 344 | 27,100 | 344 |
| 2025-11-05 | 344 | 346 | 325 | 337 | 58,300 | 337 |
| 2025-11-04 | 344 | 349 | 341 | 346 | 41,300 | 346 |
| 2025-10-31 | 343 | 343 | 339 | 342 | 22,500 | 342 |
| 2025-10-30 | 341 | 344 | 337 | 343 | 38,800 | 343 |
| 2025-10-29 | 348 | 348 | 339 | 341 | 40,500 | 341 |
| 2025-10-28 | 352 | 353 | 345 | 345 | 51,500 | 345 |
| 2025-10-27 | 355 | 357 | 352 | 352 | 29,600 | 352 |
| 2025-10-24 | 355 | 357 | 354 | 357 | 20,400 | 357 |
| 2025-10-23 | 354 | 357 | 351 | 355 | 41,500 | 355 |
| 2025-10-22 | 349 | 356 | 349 | 353 | 77,600 | 353 |
| 2025-10-21 | 347 | 355 | 346 | 348 | 56,000 | 348 |
| 2025-10-20 | 347 | 351 | 346 | 346 | 31,400 | 346 |
| 2025-10-17 | 352 | 353 | 345 | 345 | 41,600 | 345 |
| 2025-10-16 | 345 | 353 | 343 | 353 | 121,900 | 353 |
| 2025-10-15 | 339 | 346 | 337 | 343 | 33,000 | 343 |
| 2025-10-14 | 338 | 343 | 331 | 335 | 109,600 | 335 |
| 2025-10-10 | 348 | 348 | 341 | 341 | 59,200 | 341 |
| 2025-10-09 | 351 | 355 | 349 | 350 | 33,900 | 350 |
| 2025-10-08 | 347 | 353 | 346 | 350 | 34,200 | 350 |
| 2025-10-07 | 347 | 349 | 343 | 346 | 38,800 | 346 |
| 2025-10-06 | 351 | 352 | 344 | 345 | 86,100 | 345 |
| 2025-10-03 | 338 | 346 | 338 | 345 | 37,400 | 345 |
| 2025-10-02 | 345 | 348 | 339 | 340 | 111,400 | 340 |
| 2025-10-01 | 347 | 351 | 345 | 345 | 87,000 | 345 |
| 2025-09-30 | 348 | 353 | 346 | 346 | 57,700 | 346 |
| 2025-09-29 | 350 | 356 | 346 | 348 | 125,500 | 348 |
| 2025-09-26 | 344 | 350 | 342 | 347 | 75,200 | 347 |
| 2025-09-25 | 344 | 346 | 340 | 342 | 86,700 | 342 |
| 2025-09-24 | 346 | 347 | 341 | 347 | 46,800 | 347 |
| 2025-09-22 | 347 | 352 | 344 | 345 | 105,200 | 345 |
| 2025-09-19 | 356 | 362 | 344 | 347 | 165,600 | 347 |
| 2025-09-18 | 359 | 363 | 353 | 356 | 86,100 | 356 |
| 2025-09-17 | 364 | 366 | 354 | 358 | 106,400 | 358 |
| 2025-09-16 | 352 | 371 | 352 | 363 | 281,400 | 363 |
| 2025-09-12 | 348 | 349 | 343 | 349 | 100,300 | 349 |
| 2025-09-11 | 352 | 352 | 340 | 340 | 114,600 | 340 |
| 2025-09-10 | 347 | 353 | 343 | 350 | 115,800 | 350 |
| 2025-09-09 | 363 | 364 | 345 | 345 | 306,300 | 345 |
| 2025-09-08 | 348 | 376 | 341 | 353 | 831,800 | 353 |
| 2025-09-05 | 379 | 387 | 328 | 332 | 1,150,600 | 332 |
| 2025-09-04 | 327 | 367 | 327 | 360 | 1,205,500 | 360 |
| 2025-09-03 | 311 | 319 | 307 | 319 | 141,400 | 319 |
| 2025-09-02 | 310 | 312 | 309 | 309 | 36,000 | 309 |
| 2025-09-01 | 312 | 313 | 307 | 309 | 50,400 | 309 |
| 2025-08-29 | 313 | 313 | 309 | 311 | 34,900 | 311 |
| 2025-08-28 | 309 | 310 | 306 | 310 | 32,000 | 310 |
| 2025-08-27 | 310 | 310 | 308 | 309 | 13,100 | 309 |
| 2025-08-26 | 307 | 310 | 306 | 309 | 21,000 | 309 |
| 2025-08-25 | 312 | 312 | 306 | 307 | 57,400 | 307 |
| 2025-08-22 | 314 | 314 | 308 | 311 | 29,400 | 311 |
| 2025-08-21 | 308 | 314 | 304 | 314 | 102,000 | 314 |
| 2025-08-20 | 309 | 311 | 307 | 309 | 45,100 | 309 |
| 2025-08-19 | 309 | 310 | 307 | 308 | 37,200 | 308 |
| 2025-08-18 | 309 | 310 | 306 | 308 | 101,900 | 308 |
| 2025-08-15 | 308 | 309 | 305 | 307 | 17,700 | 307 |
| 2025-08-14 | 307 | 308 | 305 | 307 | 20,200 | 307 |
| 2025-08-13 | 303 | 307 | 303 | 306 | 17,800 | 306 |
| 2025-08-12 | 303 | 304 | 302 | 303 | 22,900 | 303 |
| 2025-08-08 | 310 | 310 | 301 | 302 | 70,100 | 302 |
| 2025-08-07 | 310 | 312 | 309 | 310 | 40,600 | 310 |
| 2025-08-06 | 309 | 311 | 307 | 308 | 36,600 | 308 |
| 2025-08-05 | 307 | 308 | 305 | 308 | 18,200 | 308 |
| 2025-08-04 | 305 | 307 | 303 | 307 | 26,500 | 307 |
| 2025-08-01 | 307 | 309 | 305 | 308 | 13,800 | 308 |
| 2025-07-31 | 305 | 309 | 305 | 307 | 31,900 | 307 |
| 2025-07-30 | 302 | 306 | 302 | 306 | 19,600 | 306 |
| 2025-07-29 | 304 | 304 | 302 | 303 | 12,500 | 303 |
| 2025-07-28 | 301 | 304 | 301 | 304 | 23,700 | 304 |
| 2025-07-25 | 299 | 302 | 299 | 300 | 20,000 | 300 |
| 2025-07-24 | 299 | 300 | 297 | 299 | 57,100 | 299 |
| 2025-07-23 | 298 | 300 | 297 | 297 | 18,300 | 297 |
| 2025-07-22 | 297 | 299 | 296 | 297 | 15,800 | 297 |
| 2025-07-18 | 300 | 300 | 294 | 296 | 33,700 | 296 |
| 2025-07-17 | 298 | 300 | 297 | 300 | 22,900 | 300 |
| 2025-07-16 | 298 | 301 | 298 | 299 | 13,900 | 299 |
| 2025-07-15 | 300 | 300 | 297 | 298 | 29,500 | 298 |
| 2025-07-14 | 294 | 301 | 293 | 299 | 47,900 | 299 |
| 2025-07-11 | 292 | 294 | 292 | 294 | 11,100 | 294 |
| 2025-07-10 | 293 | 294 | 291 | 292 | 9,600 | 292 |
| 2025-07-09 | 291 | 294 | 291 | 293 | 16,900 | 293 |
| 2025-07-08 | 292 | 292 | 289 | 290 | 12,600 | 290 |
| 2025-07-07 | 294 | 294 | 291 | 291 | 16,600 | 291 |
| 2025-07-04 | 291 | 293 | 290 | 292 | 16,900 | 292 |
| 2025-07-03 | 290 | 291 | 289 | 290 | 8,000 | 290 |
| 2025-07-02 | 291 | 293 | 289 | 290 | 5,800 | 290 |
| 2025-07-01 | 290 | 293 | 289 | 290 | 28,600 | 290 |
| 2025-06-30 | 291 | 292 | 290 | 290 | 24,700 | 290 |
| 2025-06-27 | 292 | 293 | 290 | 290 | 26,200 | 290 |
| 2025-06-26 | 290 | 292 | 289 | 292 | 5,600 | 292 |
| 2025-06-25 | 291 | 291 | 289 | 289 | 10,400 | 289 |
| 2025-06-24 | 293 | 293 | 288 | 291 | 18,600 | 291 |
| 2025-06-23 | 290 | 292 | 288 | 290 | 18,700 | 290 |
| 2025-06-20 | 291 | 293 | 288 | 289 | 37,100 | 289 |
| 2025-06-19 | 297 | 297 | 291 | 291 | 51,000 | 291 |
| 2025-06-18 | 298 | 298 | 294 | 298 | 34,800 | 298 |
| 2025-06-17 | 297 | 300 | 297 | 299 | 20,000 | 299 |
| 2025-06-16 | 299 | 300 | 296 | 299 | 15,200 | 299 |
| 2025-06-13 | 302 | 302 | 294 | 299 | 14,200 | 299 |
| 2025-06-12 | 299 | 305 | 299 | 301 | 41,000 | 301 |
| 2025-06-11 | 296 | 298 | 295 | 298 | 26,100 | 298 |
| 2025-06-10 | 295 | 295 | 293 | 294 | 22,400 | 294 |
| 2025-06-09 | 295 | 295 | 293 | 295 | 5,900 | 295 |
| 2025-06-06 | 293 | 294 | 292 | 294 | 10,700 | 294 |
| 2025-06-05 | 292 | 295 | 290 | 293 | 24,800 | 293 |
| 2025-06-04 | 291 | 293 | 291 | 291 | 6,900 | 291 |
| 2025-06-03 | 293 | 293 | 291 | 291 | 5,700 | 291 |
| 2025-06-02 | 291 | 294 | 289 | 294 | 22,600 | 294 |
| 2025-05-30 | 288 | 290 | 285 | 290 | 30,400 | 290 |
| 2025-05-29 | 287 | 290 | 286 | 289 | 14,400 | 289 |
| 2025-05-28 | 288 | 296 | 283 | 287 | 107,600 | 287 |
| 2025-05-27 | 288 | 288 | 285 | 286 | 9,800 | 286 |
| 2025-05-26 | 289 | 289 | 287 | 288 | 10,300 | 288 |
| 2025-05-23 | 286 | 288 | 286 | 288 | 6,200 | 288 |
| 2025-05-22 | 289 | 289 | 287 | 287 | 7,400 | 287 |
| 2025-05-21 | 286 | 291 | 285 | 286 | 46,700 | 286 |
| 2025-05-20 | 287 | 288 | 286 | 286 | 4,300 | 286 |
| 2025-05-19 | 284 | 288 | 284 | 287 | 27,700 | 287 |
| 2025-05-16 | 290 | 290 | 284 | 284 | 68,200 | 284 |
| 2025-05-15 | 295 | 300 | 295 | 297 | 48,400 | 297 |
| 2025-05-14 | 293 | 294 | 291 | 292 | 14,200 | 292 |
| 2025-05-13 | 299 | 299 | 293 | 293 | 21,800 | 293 |
| 2025-05-12 | 294 | 301 | 294 | 299 | 23,700 | 299 |
| 2025-05-09 | 292 | 300 | 283 | 295 | 129,600 | 295 |
| 2025-05-08 | 290 | 299 | 277 | 291 | 151,400 | 291 |
| 2025-05-07 | 287 | 291 | 287 | 291 | 31,100 | 291 |
| 2025-05-02 | 290 | 293 | 285 | 287 | 27,600 | 287 |
| 2025-05-01 | 291 | 291 | 287 | 289 | 27,800 | 289 |
| 2025-04-30 | 289 | 294 | 289 | 291 | 12,000 | 291 |
| 2025-04-28 | 286 | 296 | 282 | 289 | 101,300 | 289 |
| 2025-04-25 | 286 | 288 | 285 | 288 | 12,400 | 288 |
| 2025-04-24 | 287 | 297 | 282 | 284 | 103,000 | 284 |
| 2025-04-23 | 289 | 289 | 285 | 285 | 28,900 | 285 |
| 2025-04-22 | 286 | 286 | 284 | 284 | 16,200 | 284 |
| 2025-04-21 | 285 | 287 | 284 | 284 | 34,700 | 284 |
| 2025-04-18 | 283 | 287 | 281 | 286 | 26,100 | 286 |
| 2025-04-17 | 282 | 285 | 279 | 282 | 27,700 | 282 |
| 2025-04-16 | 281 | 303 | 275 | 282 | 429,500 | 282 |
| 2025-04-15 | 280 | 282 | 279 | 280 | 42,400 | 280 |
| 2025-04-14 | 282 | 282 | 278 | 279 | 13,300 | 279 |
| 2025-04-11 | 271 | 280 | 268 | 280 | 35,500 | 280 |
| 2025-04-10 | 283 | 287 | 276 | 282 | 30,700 | 282 |
| 2025-04-09 | 270 | 274 | 270 | 270 | 18,600 | 270 |
| 2025-04-08 | 269 | 280 | 269 | 274 | 92,500 | 274 |
| 2025-04-07 | 270 | 272 | 262 | 265 | 94,700 | 265 |
| 2025-04-04 | 288 | 298 | 278 | 287 | 90,400 | 287 |
| 2025-04-03 | 295 | 297 | 290 | 291 | 46,200 | 291 |
| 2025-04-02 | 299 | 299 | 297 | 299 | 4,400 | 299 |
| 2025-04-01 | 298 | 300 | 297 | 299 | 9,200 | 299 |
| 2025-03-31 | 302 | 302 | 298 | 298 | 26,600 | 298 |
| 2025-03-28 | 303 | 305 | 302 | 303 | 12,000 | 303 |
| 2025-03-27 | 308 | 308 | 305 | 308 | 20,000 | 308 |
| 2025-03-26 | 310 | 310 | 308 | 308 | 5,600 | 308 |
| 2025-03-25 | 310 | 310 | 307 | 310 | 32,900 | 310 |
| 2025-03-24 | 304 | 308 | 304 | 307 | 10,100 | 307 |
| 2025-03-21 | 307 | 307 | 303 | 303 | 23,600 | 303 |
| 2025-03-19 | 309 | 310 | 306 | 307 | 35,800 | 307 |
| 2025-03-18 | 305 | 308 | 304 | 308 | 12,300 | 308 |
| 2025-03-17 | 304 | 305 | 302 | 304 | 19,600 | 304 |
| 2025-03-14 | 305 | 306 | 302 | 302 | 19,000 | 302 |
| 2025-03-13 | 305 | 310 | 305 | 306 | 11,500 | 306 |
| 2025-03-12 | 305 | 306 | 304 | 305 | 10,000 | 305 |
| 2025-03-11 | 305 | 305 | 301 | 303 | 27,400 | 303 |
| 2025-03-10 | 307 | 309 | 305 | 306 | 18,400 | 306 |
| 2025-03-07 | 306 | 310 | 304 | 304 | 33,600 | 304 |
| 2025-03-06 | 307 | 308 | 305 | 307 | 22,700 | 307 |
| 2025-03-05 | 304 | 306 | 304 | 306 | 8,100 | 306 |
| 2025-03-04 | 304 | 306 | 304 | 305 | 7,300 | 305 |
| 2025-03-03 | 304 | 308 | 300 | 308 | 20,000 | 308 |
| 2025-02-28 | 304 | 304 | 301 | 302 | 56,800 | 302 |
| 2025-02-27 | 307 | 307 | 305 | 305 | 6,600 | 305 |
| 2025-02-26 | 309 | 309 | 303 | 305 | 28,500 | 305 |
| 2025-02-25 | 306 | 312 | 303 | 309 | 27,300 | 309 |
| 2025-02-21 | 312 | 314 | 308 | 309 | 75,400 | 309 |
| 2025-02-20 | 307 | 312 | 305 | 312 | 53,400 | 312 |
| 2025-02-19 | 306 | 307 | 304 | 307 | 11,800 | 307 |
| 2025-02-18 | 306 | 306 | 303 | 305 | 9,000 | 305 |
| 2025-02-17 | 309 | 309 | 304 | 305 | 37,700 | 305 |
| 2025-02-14 | 308 | 308 | 303 | 307 | 19,600 | 307 |
| 2025-02-13 | 301 | 306 | 300 | 306 | 25,500 | 306 |
| 2025-02-12 | 303 | 304 | 300 | 301 | 45,700 | 301 |
| 2025-02-10 | 307 | 307 | 300 | 304 | 121,800 | 304 |
| 2025-02-07 | 319 | 323 | 310 | 323 | 107,000 | 323 |
| 2025-02-06 | 311 | 312 | 308 | 311 | 41,200 | 311 |
| 2025-02-05 | 307 | 309 | 305 | 306 | 26,600 | 306 |
| 2025-02-04 | 310 | 310 | 304 | 307 | 23,200 | 307 |
| 2025-02-03 | 308 | 309 | 302 | 308 | 75,500 | 308 |
| 2025-01-31 | 301 | 304 | 301 | 304 | 28,800 | 304 |
| 2025-01-30 | 296 | 303 | 296 | 301 | 101,500 | 301 |
| 2025-01-29 | 292 | 296 | 292 | 296 | 37,200 | 296 |
| 2025-01-28 | 291 | 294 | 291 | 292 | 4,600 | 292 |
| 2025-01-27 | 293 | 294 | 291 | 292 | 7,500 | 292 |
| 2025-01-24 | 292 | 293 | 288 | 293 | 8,200 | 293 |
| 2025-01-23 | 291 | 293 | 291 | 293 | 6,700 | 293 |
| 2025-01-22 | 294 | 294 | 290 | 292 | 12,000 | 292 |
| 2025-01-21 | 292 | 292 | 289 | 289 | 8,100 | 289 |
| 2025-01-20 | 287 | 293 | 287 | 292 | 24,000 | 292 |
| 2025-01-17 | 286 | 287 | 286 | 287 | 2,700 | 287 |
| 2025-01-16 | 288 | 288 | 286 | 287 | 2,500 | 287 |
| 2025-01-15 | 289 | 289 | 287 | 288 | 3,900 | 288 |
| 2025-01-14 | 288 | 290 | 286 | 287 | 14,300 | 287 |
| 2025-01-10 | 293 | 293 | 280 | 288 | 50,800 | 288 |
| 2025-01-09 | 292 | 295 | 292 | 293 | 9,900 | 293 |
| 2025-01-08 | 296 | 296 | 291 | 292 | 13,900 | 292 |
| 2025-01-07 | 296 | 299 | 293 | 296 | 18,900 | 296 |
| 2025-01-06 | 288 | 299 | 287 | 292 | 54,200 | 292 |
分割・併合履歴 ： [1996-03-26]1株→1.1株