5282 ジオスター(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-2029729929529616,400296
2023-03-172973012962979,000297
2023-03-1629929929529538,500295
2023-03-1530130129629925,100299
2023-03-1430030029529731,800297
2023-03-1329830529830068,600300
2023-03-1031131130730710,400307
2023-03-0931031231031018,200310
2023-03-0830931230931110,300311
2023-03-0730931230931122,400311
2023-03-0630931130730920,900309
2023-03-033043083043078,700307
2023-03-0230530630030324,700303
2023-03-0130330529730322,400303
2023-02-2830631030030182,000301
2023-02-273123143103148,500314
2023-02-2431531531231515,300315
2023-02-2231231430931422,500314
2023-02-2130831330830930,200309
2023-02-2030731230730920,000309
2023-02-1730330730330621,000306
2023-02-1630530630430419,200304
2023-02-1530630730330522,800305
2023-02-1430830830530623,000306
2023-02-1330231130230743,400307
2023-02-1031631831331636,400316
2023-02-0931231730831428,900314
2023-02-0831431530731331,300313
2023-02-0731831831131319,400313
2023-02-0631731831631812,700318
2023-02-0331732031631720,900317
2023-02-0231931931731713,100317
2023-02-0131732031731819,800318
2023-01-3131532031331855,600318
2023-01-3031031630931626,600316
2023-01-2731031230930912,000309
2023-01-263113123083119,500311
2023-01-2530931230731018,400310
2023-01-2430931230730952,500309
2023-01-2330730830630610,000306
2023-01-2030530730530511,300305
2023-01-1930430830430514,700305
2023-01-1830030830030652,900306
2023-01-1730030129829826,400298
2023-01-1630030029729910,700299
2023-01-1329930029629912,800299
2023-01-123003002982987,300298
2023-01-1130130129929922,800299
2023-01-1030130329930026,900300
2023-01-0629830129730116,900301
2023-01-0529730029629723,000297
2023-01-0429229729029733,300297

分割・併合履歴 : [1996-03-26]1株→1.1株