5282 ジオスター(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	345	350	343	348	26,000	348
2021-12-29	340	345	339	345	20,600	345
2021-12-28	330	343	328	339	145,600	339
2021-12-27	334	334	328	328	123,800	328
2021-12-24	339	339	334	334	52,800	334
2021-12-23	344	346	337	337	47,700	337
2021-12-22	332	345	332	341	71,600	341
2021-12-21	335	335	329	332	45,400	332
2021-12-20	339	339	329	331	68,700	331
2021-12-17	346	346	337	338	133,900	338
2021-12-16	346	351	346	348	43,100	348
2021-12-15	344	348	344	346	53,300	346
2021-12-14	355	357	345	346	112,300	346
2021-12-13	365	365	354	360	69,000	360
2021-12-10	367	368	361	363	29,400	363
2021-12-09	372	373	362	364	121,900	364
2021-12-08	382	382	372	374	72,100	374
2021-12-07	382	382	374	377	47,200	377
2021-12-06	369	381	365	378	107,900	378
2021-12-03	364	366	344	366	127,000	366
2021-12-02	365	378	354	357	92,100	357
2021-12-01	371	376	365	372	45,600	372
2021-11-30	379	389	363	378	117,800	378
2021-11-29	385	398	376	376	95,700	376
2021-11-26	398	404	387	395	132,200	395
2021-11-25	413	413	400	401	93,500	401
2021-11-24	425	425	410	411	158,300	411
2021-11-22	406	423	405	423	85,400	423
2021-11-19	419	429	402	410	394,400	410
2021-11-18	410	415	405	415	147,300	415
2021-11-17	397	413	391	411	207,900	411
2021-11-16	399	404	390	399	134,000	399
2021-11-15	407	408	378	397	243,500	397
2021-11-12	386	408	386	402	556,100	402
2021-11-11	379	387	369	385	355,100	385
2021-11-10	375	381	366	366	224,200	366
2021-11-09	367	376	365	374	132,500	374
2021-11-08	360	366	359	364	26,100	364
2021-11-05	362	362	355	358	42,200	358
2021-11-04	366	366	361	366	34,300	366
2021-11-02	359	370	355	362	33,800	362
2021-11-01	365	367	358	360	29,600	360
2021-10-29	363	364	359	359	30,000	359
2021-10-28	364	365	361	363	7,600	363
2021-10-27	368	372	364	364	16,800	364
2021-10-26	363	372	361	372	37,500	372
2021-10-25	363	363	358	362	21,400	362
2021-10-22	357	370	356	365	50,300	365
2021-10-21	371	371	357	359	57,400	359
2021-10-20	373	373	367	371	42,600	371
2021-10-19	378	379	367	370	85,900	370
2021-10-18	380	385	369	380	193,500	380
2021-10-15	356	382	353	376	465,900	376
2021-10-14	342	358	342	356	84,800	356
2021-10-13	342	344	342	342	17,200	342
2021-10-12	346	348	345	345	19,100	345
2021-10-11	344	351	343	350	33,800	350
2021-10-08	343	345	341	345	28,100	345
2021-10-07	342	342	338	342	30,400	342
2021-10-06	345	347	340	342	31,000	342
2021-10-05	344	345	336	345	73,200	345
2021-10-04	355	355	347	347	29,000	347
2021-10-01	354	355	350	350	25,300	350
2021-09-30	362	362	353	356	57,900	356
2021-09-29	349	364	349	361	75,900	361
2021-09-28	353	363	351	357	106,900	357
2021-09-27	343	357	343	352	58,700	352
2021-09-24	343	348	342	342	23,600	342
2021-09-22	344	350	342	342	32,500	342
2021-09-21	341	346	340	345	33,000	345
2021-09-17	345	346	343	344	38,300	344
2021-09-16	352	352	344	348	67,200	348
2021-09-15	355	355	351	353	29,200	353
2021-09-14	355	356	352	355	36,500	355
2021-09-13	353	356	351	354	28,200	354
2021-09-10	360	360	353	355	41,400	355
2021-09-09	358	360	356	359	27,900	359
2021-09-08	363	363	355	362	67,600	362
2021-09-07	369	372	359	360	110,100	360
2021-09-06	355	369	344	369	246,100	369
2021-09-03	342	367	341	363	217,700	363
2021-09-02	350	350	341	341	27,700	341
2021-09-01	349	354	346	349	27,300	349
2021-08-31	346	355	343	351	62,300	351
2021-08-30	342	350	337	347	38,400	347
2021-08-27	345	345	339	339	10,300	339
2021-08-26	344	345	341	345	11,800	345
2021-08-25	344	345	339	339	17,700	339
2021-08-24	345	345	341	343	8,800	343
2021-08-23	345	345	337	340	36,700	340
2021-08-20	348	348	336	337	35,400	337
2021-08-19	350	354	348	348	22,800	348
2021-08-18	350	352	347	351	15,300	351
2021-08-17	353	357	347	350	48,700	350
2021-08-16	367	368	353	355	63,200	355
2021-08-13	367	367	359	359	42,300	359
2021-08-12	372	372	362	364	47,300	364
2021-08-11	360	373	360	370	88,700	370
2021-08-10	368	368	355	362	83,200	362
2021-08-06	361	371	357	369	110,300	369
2021-08-05	362	369	357	361	48,100	361
2021-08-04	349	365	349	363	80,100	363
2021-08-03	352	355	348	348	7,700	348
2021-08-02	347	353	347	353	11,400	353
2021-07-30	348	348	346	347	9,200	347
2021-07-29	350	352	348	350	4,100	350
2021-07-28	349	350	344	349	38,700	349
2021-07-27	352	355	350	352	13,200	352
2021-07-26	356	356	351	352	9,400	352
2021-07-21	357	357	351	351	8,400	351
2021-07-20	357	359	350	351	23,400	351
2021-07-19	362	364	357	357	25,900	357
2021-07-16	356	369	355	369	48,700	369
2021-07-15	355	359	351	356	37,500	356
2021-07-14	350	351	348	350	8,200	350
2021-07-13	340	351	339	351	28,400	351
2021-07-12	338	342	337	339	8,700	339
2021-07-09	335	337	331	336	24,900	336
2021-07-08	340	340	336	337	17,500	337
2021-07-07	339	342	338	341	5,500	341
2021-07-06	337	345	337	340	54,700	340
2021-07-05	345	345	341	341	11,100	341
2021-07-02	340	340	337	339	11,300	339
2021-07-01	340	340	336	337	14,300	337
2021-06-30	339	342	339	340	19,900	340
2021-06-29	338	341	338	339	8,700	339
2021-06-28	344	345	338	338	29,600	338
2021-06-25	333	339	330	339	44,800	339
2021-06-24	330	333	326	328	73,100	328
2021-06-23	338	338	331	332	60,800	332
2021-06-22	341	342	338	338	58,600	338
2021-06-21	345	345	338	341	47,900	341
2021-06-18	345	346	344	344	10,700	344
2021-06-17	346	346	344	345	25,200	345
2021-06-16	347	349	344	345	38,800	345
2021-06-15	353	353	348	348	13,600	348
2021-06-14	353	353	348	349	39,700	349
2021-06-11	351	352	351	351	26,000	351
2021-06-10	352	353	351	352	11,200	352
2021-06-09	352	352	349	351	24,100	351
2021-06-08	358	358	347	352	53,400	352
2021-06-07	355	355	353	354	7,400	354
2021-06-04	354	357	352	354	30,600	354
2021-06-03	356	358	353	353	20,600	353
2021-06-02	355	357	354	357	17,400	357
2021-06-01	355	358	352	357	23,100	357
2021-05-31	359	360	355	355	21,600	355
2021-05-28	359	361	356	359	22,900	359
2021-05-27	366	369	357	358	55,900	358
2021-05-26	360	371	360	370	36,800	370
2021-05-25	357	360	357	358	16,300	358
2021-05-24	358	366	358	359	28,600	359
2021-05-21	353	360	353	359	31,600	359
2021-05-20	350	361	350	352	42,800	352
2021-05-19	357	360	355	357	20,300	357
2021-05-18	355	359	355	357	22,700	357
2021-05-17	368	368	350	355	74,800	355
2021-05-14	358	360	345	352	183,600	352
2021-05-13	368	379	366	374	60,800	374
2021-05-12	388	389	372	377	67,400	377
2021-05-11	392	393	384	390	32,700	390
2021-05-10	390	392	383	391	35,900	391
2021-05-07	394	394	385	388	36,600	388
2021-05-06	387	399	386	394	83,100	394
2021-04-30	387	395	376	382	161,300	382
2021-04-28	380	380	366	369	47,100	369
2021-04-27	381	382	376	377	25,500	377
2021-04-26	377	382	373	379	49,600	379
2021-04-23	374	380	374	377	17,500	377
2021-04-22	379	384	374	378	38,200	378
2021-04-21	377	379	372	375	49,700	375
2021-04-20	386	387	380	382	85,000	382
2021-04-19	394	398	389	390	43,300	390
2021-04-16	398	400	391	395	45,700	395
2021-04-15	396	402	395	396	39,500	396
2021-04-14	410	410	395	397	104,400	397
2021-04-13	413	413	408	410	50,900	410
2021-04-12	420	420	408	414	77,300	414
2021-04-09	420	421	415	416	52,600	416
2021-04-08	426	426	416	420	76,400	420
2021-04-07	436	438	422	425	122,100	425
2021-04-06	420	442	420	432	218,000	432
2021-04-05	408	427	408	418	134,500	418
2021-04-02	420	422	405	411	224,000	411
2021-04-01	425	433	420	426	173,200	426
2021-03-31	439	447	425	429	233,000	429
2021-03-30	428	446	425	442	246,200	442
2021-03-29	439	464	428	433	906,800	433
2021-03-26	390	420	390	418	262,900	418
2021-03-25	388	395	386	389	98,600	389
2021-03-24	404	406	385	390	147,100	390
2021-03-23	417	435	408	408	279,100	408
2021-03-22	411	419	406	412	192,400	412
2021-03-19	385	419	384	419	313,900	419
2021-03-18	386	390	380	389	116,500	389
2021-03-17	383	388	380	385	113,900	385
2021-03-16	398	401	379	382	232,200	382
2021-03-15	381	393	379	392	232,500	392
2021-03-12	369	375	360	375	130,200	375
2021-03-11	351	380	351	373	424,500	373
2021-03-10	340	353	338	353	205,600	353
2021-03-09	339	342	337	342	46,800	342
2021-03-08	341	345	337	339	91,300	339
2021-03-05	334	338	333	338	91,000	338
2021-03-04	340	340	332	335	63,500	335
2021-03-03	345	345	339	342	64,100	342
2021-03-02	357	357	341	345	125,300	345
2021-03-01	354	360	345	349	132,300	349
2021-02-26	354	355	344	352	237,600	352
2021-02-25	342	357	337	356	182,400	356
2021-02-24	336	339	333	334	64,900	334
2021-02-22	336	338	331	336	75,100	336
2021-02-19	331	332	328	332	34,700	332
2021-02-18	338	340	331	331	75,000	331
2021-02-17	335	340	332	337	59,200	337
2021-02-16	338	343	335	335	61,700	335
2021-02-15	342	347	336	339	66,900	339
2021-02-12	341	345	335	340	89,100	340
2021-02-10	335	339	332	339	39,800	339
2021-02-09	341	342	332	335	48,500	335
2021-02-08	337	344	335	341	74,600	341
2021-02-05	331	339	331	339	54,400	339
2021-02-04	329	332	326	331	29,300	331
2021-02-03	326	328	324	327	16,100	327
2021-02-02	322	330	322	326	37,600	326
2021-02-01	315	324	314	324	180,000	324
2021-01-29	318	319	312	316	38,900	316
2021-01-28	318	320	316	318	5,300	318
2021-01-27	322	323	317	319	43,800	319
2021-01-26	322	326	322	322	7,700	322
2021-01-25	320	325	319	322	18,600	322
2021-01-22	325	325	319	319	30,400	319
2021-01-21	324	329	320	325	22,000	325
2021-01-20	323	323	319	321	12,600	321
2021-01-19	320	323	320	323	8,900	323
2021-01-18	321	321	318	318	13,000	318
2021-01-15	323	323	318	322	13,400	322
2021-01-14	324	326	317	318	33,200	318
2021-01-13	322	327	322	323	41,200	323
2021-01-12	312	328	312	325	61,400	325
2021-01-08	315	316	310	316	37,400	316
2021-01-07	314	317	312	313	31,000	313
2021-01-06	306	312	302	311	29,200	311
2021-01-05	308	310	305	305	128,500	305
2021-01-04	315	315	307	309	19,500	309

分割・併合履歴： [1996-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30