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
2023-12-29	296	297	295	296	21,600	296
2023-12-28	296	298	295	296	19,000	296
2023-12-27	294	298	293	297	102,500	297
2023-12-26	295	296	294	295	40,300	295
2023-12-25	295	298	293	294	56,700	294
2023-12-22	296	297	296	296	29,900	296
2023-12-21	296	297	295	297	24,000	297
2023-12-20	298	299	297	297	36,700	297
2023-12-19	297	300	296	297	34,000	297
2023-12-18	302	302	298	302	39,600	302
2023-12-15	299	302	299	301	64,700	301
2023-12-14	299	301	297	298	30,900	298
2023-12-13	299	300	297	298	30,600	298
2023-12-12	299	299	295	297	108,300	297
2023-12-11	300	300	298	299	23,100	299
2023-12-08	300	301	299	300	24,000	300
2023-12-07	299	302	299	301	28,900	301
2023-12-06	297	310	297	303	90,300	303
2023-12-05	299	299	296	297	24,800	297
2023-12-04	299	299	296	299	21,100	299
2023-12-01	298	299	296	297	40,800	297
2023-11-30	297	299	296	299	35,200	299
2023-11-29	296	298	295	297	103,300	297
2023-11-28	295	295	293	293	50,900	293
2023-11-27	295	296	295	295	3,500	295
2023-11-24	295	297	294	295	14,100	295
2023-11-22	297	297	294	294	22,800	294
2023-11-21	298	298	293	296	40,600	296
2023-11-20	295	297	295	297	14,400	297
2023-11-17	296	296	293	295	45,200	295
2023-11-16	296	296	294	294	13,600	294
2023-11-15	299	299	295	296	16,300	296
2023-11-14	295	297	294	296	17,400	296
2023-11-13	297	298	295	295	30,100	295
2023-11-10	298	301	298	300	28,200	300
2023-11-09	295	299	295	299	12,100	299
2023-11-08	299	299	296	296	13,700	296
2023-11-07	298	299	297	299	6,900	299
2023-11-06	299	300	295	297	33,900	297
2023-11-02	296	300	296	300	38,300	300
2023-11-01	297	297	295	296	6,200	296
2023-10-31	295	298	295	295	23,600	295
2023-10-30	296	296	294	296	11,900	296
2023-10-27	297	298	296	297	9,900	297
2023-10-26	298	298	295	297	10,500	297
2023-10-25	296	298	295	298	17,100	298
2023-10-24	298	298	295	297	12,200	297
2023-10-23	296	297	295	297	8,800	297
2023-10-20	295	296	294	296	32,800	296
2023-10-19	298	298	294	295	10,100	295
2023-10-18	294	298	294	298	9,000	298
2023-10-17	295	296	294	296	7,500	296
2023-10-16	297	297	294	295	9,200	295
2023-10-13	299	299	295	295	12,100	295
2023-10-12	296	297	294	297	26,500	297
2023-10-11	296	297	295	295	17,500	295
2023-10-10	293	298	293	295	17,300	295
2023-10-06	293	295	292	293	16,000	293
2023-10-05	294	295	292	294	28,800	294
2023-10-04	296	297	293	294	51,200	294
2023-10-03	303	303	297	298	53,300	298
2023-10-02	302	305	302	302	32,100	302
2023-09-29	304	304	301	302	25,100	302
2023-09-28	303	305	301	303	17,800	303
2023-09-27	303	304	301	304	17,600	304
2023-09-26	305	305	302	303	24,300	303
2023-09-25	307	308	304	306	25,500	306
2023-09-22	305	307	302	307	39,000	307
2023-09-21	307	308	304	305	48,000	305
2023-09-20	307	308	304	307	37,700	307
2023-09-19	303	307	303	307	33,300	307
2023-09-15	307	307	302	303	100,000	303
2023-09-14	313	315	306	307	106,300	307
2023-09-13	305	314	305	312	126,800	312
2023-09-12	308	312	301	305	149,300	305
2023-09-11	311	317	303	308	307,400	308
2023-09-08	312	358	305	306	2,836,300	306
2023-09-07	293	293	291	291	10,000	291
2023-09-06	291	293	290	293	10,600	293
2023-09-05	293	294	291	293	14,400	293
2023-09-04	287	294	287	293	37,500	293
2023-09-01	287	288	286	288	11,600	288
2023-08-31	286	287	286	286	7,200	286
2023-08-30	287	287	285	287	5,300	287
2023-08-29	285	287	285	287	6,200	287
2023-08-28	285	286	284	285	16,700	285
2023-08-25	285	285	284	285	5,700	285
2023-08-24	285	286	285	285	5,400	285
2023-08-23	285	285	284	285	16,300	285
2023-08-22	287	287	285	285	13,600	285
2023-08-21	285	286	285	286	4,000	286
2023-08-18	284	286	284	285	13,100	285
2023-08-17	289	289	284	284	17,900	284
2023-08-16	285	289	284	289	39,000	289
2023-08-15	289	289	285	286	31,400	286
2023-08-14	288	289	287	289	25,100	289
2023-08-10	288	291	288	291	10,600	291
2023-08-09	290	290	288	290	11,900	290
2023-08-08	292	292	289	290	7,100	290
2023-08-07	292	292	287	290	11,200	290
2023-08-04	290	292	288	292	8,700	292
2023-08-03	289	290	288	288	11,800	288
2023-08-02	289	290	289	290	2,400	290
2023-08-01	290	291	289	289	7,100	289
2023-07-31	291	291	289	291	5,900	291
2023-07-28	290	290	288	289	17,600	289
2023-07-27	290	290	288	290	3,800	290
2023-07-26	290	290	288	290	8,600	290
2023-07-25	288	289	287	288	11,800	288
2023-07-24	288	290	288	288	24,900	288
2023-07-21	286	288	285	288	22,100	288
2023-07-20	285	287	285	286	31,000	286
2023-07-19	289	290	285	285	122,900	285
2023-07-18	291	291	289	290	5,900	290
2023-07-14	292	292	290	291	9,100	291
2023-07-13	290	291	289	291	8,200	291
2023-07-12	289	291	289	291	5,900	291
2023-07-11	290	290	289	289	9,400	289
2023-07-10	289	290	288	289	22,600	289
2023-07-07	291	291	287	287	83,200	287
2023-07-06	290	292	288	291	43,900	291
2023-07-05	292	294	290	290	51,500	290
2023-07-04	294	294	293	294	17,600	294
2023-07-03	295	295	290	292	60,300	292
2023-06-30	298	298	288	293	114,000	293
2023-06-29	298	299	297	299	11,300	299
2023-06-28	296	300	296	300	13,100	300
2023-06-27	296	297	296	296	5,400	296
2023-06-26	297	297	295	296	23,600	296
2023-06-23	299	299	296	299	25,900	299
2023-06-22	300	300	298	298	15,600	298
2023-06-21	300	301	295	299	64,600	299
2023-06-20	303	303	300	301	13,900	301
2023-06-19	301	303	300	303	21,500	303
2023-06-16	301	304	300	301	35,500	301
2023-06-15	305	305	302	302	6,400	302
2023-06-14	304	305	300	304	23,500	304
2023-06-13	302	303	301	303	15,600	303
2023-06-12	301	303	301	303	6,400	303
2023-06-09	302	302	301	302	5,200	302
2023-06-08	303	303	301	301	3,400	301
2023-06-07	303	303	301	303	4,400	303
2023-06-06	304	304	301	303	8,100	303
2023-06-05	303	304	301	303	6,400	303
2023-06-02	300	302	300	301	7,600	301
2023-06-01	299	301	299	301	2,200	301
2023-05-31	301	302	299	300	4,500	300
2023-05-30	301	303	298	299	14,400	299
2023-05-29	304	305	298	302	28,600	302
2023-05-26	306	307	301	302	16,800	302
2023-05-25	303	306	301	305	28,400	305
2023-05-24	301	303	300	300	15,800	300
2023-05-23	300	304	300	300	11,800	300
2023-05-22	300	301	299	300	6,800	300
2023-05-19	301	301	299	300	11,500	300
2023-05-18	302	302	298	301	17,300	301
2023-05-17	300	302	299	302	10,500	302
2023-05-16	298	302	298	302	15,100	302
2023-05-15	307	308	298	300	65,400	300
2023-05-12	319	319	309	310	43,900	310
2023-05-11	320	320	316	320	22,900	320
2023-05-10	321	321	316	318	12,400	318
2023-05-09	321	321	315	318	22,700	318
2023-05-08	320	324	317	317	54,000	317
2023-05-02	312	319	311	318	87,200	318
2023-05-01	311	312	308	311	19,800	311
2023-04-28	311	311	310	310	23,600	310
2023-04-27	306	310	306	309	14,900	309
2023-04-26	305	307	305	306	5,100	306
2023-04-25	307	308	305	305	4,300	305
2023-04-24	306	307	305	307	7,200	307
2023-04-21	309	309	302	306	9,800	306
2023-04-20	303	312	303	307	33,600	307
2023-04-19	301	305	301	303	7,400	303
2023-04-18	302	307	302	305	21,900	305
2023-04-17	310	310	304	305	15,300	305
2023-04-14	308	310	306	310	9,500	310
2023-04-13	305	308	304	308	7,800	308
2023-04-12	310	310	306	306	7,100	306
2023-04-11	309	310	307	307	11,300	307
2023-04-10	312	312	308	310	7,500	310
2023-04-07	310	313	306	312	17,000	312
2023-04-06	313	313	307	308	10,400	308
2023-04-05	308	316	300	311	75,500	311
2023-04-04	296	316	296	307	74,700	307
2023-04-03	300	300	295	296	27,400	296
2023-03-31	297	300	295	296	12,700	296
2023-03-30	297	298	295	295	39,300	295
2023-03-29	298	299	296	297	12,700	297
2023-03-28	299	299	295	296	13,400	296
2023-03-27	297	300	296	297	11,000	297
2023-03-24	299	299	296	298	24,500	298
2023-03-23	298	299	296	299	28,500	299
2023-03-22	297	300	297	298	5,500	298
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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31