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 |
---|---|---|---|---|---|---|
2025-02-13 | 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