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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
