5282 ジオスター(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1230130129729910,000299
2022-08-103013022982989,700298
2022-08-0930130329930134,900301
2022-08-08300306297301160,900301
2022-08-052922922912928,600292
2022-08-0429229329029024,300290
2022-08-0329429429129111,900291
2022-08-022942942922924,200292
2022-08-0129229329229215,100292
2022-07-292942942922926,600292
2022-07-2829229429029323,600293
2022-07-272932942902917,600291
2022-07-2629329629229418,100294
2022-07-252932942922927,500292
2022-07-2229229329129313,800293
2022-07-2129029328929321,700293
2022-07-2029029229029015,300290
2022-07-1928929028829024,100290
2022-07-15295295283288158,300288
2022-07-1429329429129247,600292
2022-07-132932932912937,100293
2022-07-122942942912937,400293
2022-07-1129029429029417,500294
2022-07-0829429428929091,600290
2022-07-0729329429229211,300292
2022-07-0629429629329312,000293
2022-07-0529429529329418,200294
2022-07-0429429429129314,400293
2022-07-0129629629029230,500292
2022-06-302962962942965,700296
2022-06-2929229629229622,900296
2022-06-2829329529229233,200292
2022-06-2729229529229325,700293
2022-06-2429029629029626,900296
2022-06-2329029229029010,900290
2022-06-2229329329029122,800291
2022-06-2129029229029013,500290
2022-06-2029329328829046,600290
2022-06-1729229429029426,800294
2022-06-1629529829429516,700295
2022-06-1529729929629623,700296
2022-06-1429529929429919,200299
2022-06-1330030129630040,400300
2022-06-1030030329930019,700300
2022-06-0930330430030037,600300
2022-06-0830030430030431,400304
2022-06-0729830429829938,100299
2022-06-0629530229529927,000299
2022-06-0329530129329745,400297
2022-06-0229529829329424,400294
2022-06-0129229929229743,300297
2022-05-3129129429129420,000294
2022-05-3029129128929118,200291
2022-05-2729029028728832,300288
2022-05-2628929128928936,500289
2022-05-2529129228929131,200291
2022-05-2429229329029325,700293
2022-05-2329129329029233,000292
2022-05-2029129328929232,900292
2022-05-1929029329029220,300292
2022-05-1829029928929439,600294
2022-05-1729229228828938,200289
2022-05-1629729729129252,900292
2022-05-1329830329430042,600300
2022-05-1229630029229678,800296
2022-05-1130030029629622,900296
2022-05-1029830129829917,400299
2022-05-0930130229829851,200298
2022-05-0630530630030254,900302
2022-05-0230530730530714,000307
2022-04-2830630830330834,800308
2022-04-2730530830130623,700306
2022-04-2630730930630618,300306
2022-04-2531031030531030,600310
2022-04-223153153113146,700314
2022-04-2131731731131419,700314
2022-04-2031631831531520,700315
2022-04-193173173143145,200314
2022-04-1831731931331727,400317
2022-04-153183183163179,300317
2022-04-1431031831031836,700318
2022-04-1330731130631017,900310
2022-04-1230931030630613,500306
2022-04-113133133093119,700311
2022-04-0831331330931028,400310
2022-04-0731531531031028,200310
2022-04-063183193163168,500316
2022-04-0532232231731817,500318
2022-04-043213223193215,900321
2022-04-0131932231832114,400321
2022-03-3132132732132211,100322
2022-03-3032032532032337,300323
2022-03-2933033232633123,100331
2022-03-2833233332932922,100329
2022-03-2533233332933022,000330
2022-03-2433233332833225,200332
2022-03-2332933532733536,300335
2022-03-2232833032532618,800326
2022-03-1832432732232615,200326
2022-03-1732732732132426,300324
2022-03-1632632832132123,100321
2022-03-1531832731832738,100327
2022-03-1431531831531712,400317
2022-03-1131431731131223,000312
2022-03-1031231931131617,500316
2022-03-0930531430531115,900311
2022-03-0831131530130761,200307
2022-03-0732032031131433,900314
2022-03-0432732732132545,300325
2022-03-0332733132732925,900329
2022-03-0232432732432430,900324
2022-03-0132732932132780,900327
2022-02-28325335321327160,000327
2022-02-2532533232432935,300329
2022-02-2432532932132667,600326
2022-02-2233833832933026,000330
2022-02-2133333933233855,500338
2022-02-1833233833133827,600338
2022-02-1732733832733884,900338
2022-02-1632532732232731,100327
2022-02-1532332431632224,600322
2022-02-1431232231232234,700322
2022-02-1031932331531695,800316
2022-02-0931332231332262,400322
2022-02-0831531730931026,900310
2022-02-0731531831431524,500315
2022-02-0431531831231816,200318
2022-02-0331731831431513,200315
2022-02-0231132031031933,100319
2022-02-0131231430731125,500311
2022-01-3131532130831439,100314
2022-01-2830531330130727,700307
2022-01-27316317299305110,100305
2022-01-2631031631031514,000315
2022-01-2531831831131236,900312
2022-01-2431632231532039,500320
2022-01-2131532231531855,300318
2022-01-2031832331532339,900323
2022-01-1932532631531977,600319
2022-01-1833733732632961,700329
2022-01-1733533733333617,700336
2022-01-1433533533033555,200335
2022-01-1333934033633716,100337
2022-01-1234134333733819,000338
2022-01-1133734133334128,600341
2022-01-0734134333533642,600336
2022-01-0634234233434154,200341
2022-01-0534334634234233,900342
2022-01-0435035134234340,000343

分割・併合履歴 : [1996-03-26]1株→1.1株