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 |
---|---|---|---|---|---|---|
2023-03-20 | 297 | 299 | 295 | 296 | 16,400 | 296 |
2023-03-17 | 297 | 301 | 296 | 297 | 9,000 | 297 |
2023-03-16 | 299 | 299 | 295 | 295 | 38,500 | 295 |
2023-03-15 | 301 | 301 | 296 | 299 | 25,100 | 299 |
2023-03-14 | 300 | 300 | 295 | 297 | 31,800 | 297 |
2023-03-13 | 298 | 305 | 298 | 300 | 68,600 | 300 |
2023-03-10 | 311 | 311 | 307 | 307 | 10,400 | 307 |
2023-03-09 | 310 | 312 | 310 | 310 | 18,200 | 310 |
2023-03-08 | 309 | 312 | 309 | 311 | 10,300 | 311 |
2023-03-07 | 309 | 312 | 309 | 311 | 22,400 | 311 |
2023-03-06 | 309 | 311 | 307 | 309 | 20,900 | 309 |
2023-03-03 | 304 | 308 | 304 | 307 | 8,700 | 307 |
2023-03-02 | 305 | 306 | 300 | 303 | 24,700 | 303 |
2023-03-01 | 303 | 305 | 297 | 303 | 22,400 | 303 |
2023-02-28 | 306 | 310 | 300 | 301 | 82,000 | 301 |
2023-02-27 | 312 | 314 | 310 | 314 | 8,500 | 314 |
2023-02-24 | 315 | 315 | 312 | 315 | 15,300 | 315 |
2023-02-22 | 312 | 314 | 309 | 314 | 22,500 | 314 |
2023-02-21 | 308 | 313 | 308 | 309 | 30,200 | 309 |
2023-02-20 | 307 | 312 | 307 | 309 | 20,000 | 309 |
2023-02-17 | 303 | 307 | 303 | 306 | 21,000 | 306 |
2023-02-16 | 305 | 306 | 304 | 304 | 19,200 | 304 |
2023-02-15 | 306 | 307 | 303 | 305 | 22,800 | 305 |
2023-02-14 | 308 | 308 | 305 | 306 | 23,000 | 306 |
2023-02-13 | 302 | 311 | 302 | 307 | 43,400 | 307 |
2023-02-10 | 316 | 318 | 313 | 316 | 36,400 | 316 |
2023-02-09 | 312 | 317 | 308 | 314 | 28,900 | 314 |
2023-02-08 | 314 | 315 | 307 | 313 | 31,300 | 313 |
2023-02-07 | 318 | 318 | 311 | 313 | 19,400 | 313 |
2023-02-06 | 317 | 318 | 316 | 318 | 12,700 | 318 |
2023-02-03 | 317 | 320 | 316 | 317 | 20,900 | 317 |
2023-02-02 | 319 | 319 | 317 | 317 | 13,100 | 317 |
2023-02-01 | 317 | 320 | 317 | 318 | 19,800 | 318 |
2023-01-31 | 315 | 320 | 313 | 318 | 55,600 | 318 |
2023-01-30 | 310 | 316 | 309 | 316 | 26,600 | 316 |
2023-01-27 | 310 | 312 | 309 | 309 | 12,000 | 309 |
2023-01-26 | 311 | 312 | 308 | 311 | 9,500 | 311 |
2023-01-25 | 309 | 312 | 307 | 310 | 18,400 | 310 |
2023-01-24 | 309 | 312 | 307 | 309 | 52,500 | 309 |
2023-01-23 | 307 | 308 | 306 | 306 | 10,000 | 306 |
2023-01-20 | 305 | 307 | 305 | 305 | 11,300 | 305 |
2023-01-19 | 304 | 308 | 304 | 305 | 14,700 | 305 |
2023-01-18 | 300 | 308 | 300 | 306 | 52,900 | 306 |
2023-01-17 | 300 | 301 | 298 | 298 | 26,400 | 298 |
2023-01-16 | 300 | 300 | 297 | 299 | 10,700 | 299 |
2023-01-13 | 299 | 300 | 296 | 299 | 12,800 | 299 |
2023-01-12 | 300 | 300 | 298 | 298 | 7,300 | 298 |
2023-01-11 | 301 | 301 | 299 | 299 | 22,800 | 299 |
2023-01-10 | 301 | 303 | 299 | 300 | 26,900 | 300 |
2023-01-06 | 298 | 301 | 297 | 301 | 16,900 | 301 |
2023-01-05 | 297 | 300 | 296 | 297 | 23,000 | 297 |
2023-01-04 | 292 | 297 | 290 | 297 | 33,300 | 297 |
分割・併合履歴 : [1996-03-26]1株→1.1株