6907 ジオマテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 537 | 539 | 533 | 537 | 7,200 | 537 |
| 2024-11-20 | 529 | 537 | 522 | 537 | 5,000 | 537 |
| 2024-11-19 | 530 | 536 | 525 | 527 | 13,900 | 527 |
| 2024-11-18 | 519 | 532 | 519 | 526 | 10,200 | 526 |
| 2024-11-15 | 525 | 528 | 521 | 521 | 7,300 | 521 |
| 2024-11-14 | 530 | 530 | 519 | 527 | 15,200 | 527 |
| 2024-11-13 | 552 | 552 | 514 | 531 | 18,700 | 531 |
| 2024-11-12 | 555 | 567 | 545 | 549 | 14,900 | 549 |
| 2024-11-11 | 545 | 557 | 525 | 553 | 50,800 | 553 |
| 2024-11-08 | 590 | 590 | 540 | 550 | 53,400 | 550 |
| 2024-11-07 | 593 | 597 | 565 | 593 | 91,800 | 593 |
| 2024-11-06 | 614 | 660 | 591 | 614 | 499,600 | 614 |
| 2024-11-05 | 552 | 574 | 544 | 574 | 221,700 | 574 |
| 2024-11-01 | 490 | 494 | 487 | 494 | 4,400 | 494 |
| 2024-10-31 | 491 | 498 | 488 | 496 | 1,800 | 496 |
| 2024-10-30 | 497 | 497 | 491 | 491 | 1,200 | 491 |
| 2024-10-29 | 491 | 498 | 491 | 494 | 5,000 | 494 |
| 2024-10-28 | 491 | 499 | 491 | 492 | 500 | 492 |
| 2024-10-25 | 496 | 500 | 489 | 491 | 11,800 | 491 |
| 2024-10-24 | 494 | 496 | 487 | 496 | 5,400 | 496 |
| 2024-10-23 | 489 | 497 | 488 | 495 | 4,600 | 495 |
| 2024-10-22 | 497 | 502 | 489 | 502 | 5,200 | 502 |
| 2024-10-21 | 491 | 497 | 491 | 497 | 2,600 | 497 |
| 2024-10-18 | 499 | 503 | 495 | 496 | 1,900 | 496 |
| 2024-10-17 | 504 | 504 | 491 | 499 | 1,900 | 499 |
| 2024-10-16 | 498 | 502 | 493 | 502 | 1,300 | 502 |
| 2024-10-15 | 502 | 503 | 492 | 500 | 2,700 | 500 |
| 2024-10-11 | 495 | 504 | 495 | 501 | 1,000 | 501 |
| 2024-10-10 | 504 | 506 | 498 | 498 | 3,100 | 498 |
| 2024-10-09 | 492 | 501 | 492 | 498 | 2,400 | 498 |
| 2024-10-08 | 497 | 500 | 497 | 500 | 4,100 | 500 |
| 2024-10-07 | 499 | 509 | 490 | 509 | 21,800 | 509 |
| 2024-10-04 | 493 | 499 | 492 | 499 | 2,800 | 499 |
| 2024-10-03 | 493 | 495 | 492 | 492 | 1,100 | 492 |
| 2024-10-02 | 502 | 502 | 493 | 493 | 1,400 | 493 |
| 2024-10-01 | 497 | 501 | 490 | 495 | 3,100 | 495 |
| 2024-09-30 | 490 | 507 | 490 | 500 | 1,700 | 500 |
| 2024-09-27 | 493 | 499 | 493 | 499 | 1,300 | 499 |
| 2024-09-26 | 491 | 500 | 491 | 491 | 8,900 | 491 |
| 2024-09-25 | 498 | 498 | 485 | 490 | 2,500 | 490 |
| 2024-09-24 | 489 | 500 | 488 | 500 | 1,200 | 500 |
| 2024-09-20 | 486 | 491 | 470 | 484 | 7,500 | 484 |
| 2024-09-19 | 490 | 490 | 483 | 487 | 3,000 | 487 |
| 2024-09-18 | 480 | 487 | 477 | 485 | 4,500 | 485 |
| 2024-09-17 | 486 | 487 | 481 | 481 | 2,200 | 481 |
| 2024-09-13 | 495 | 498 | 482 | 489 | 1,900 | 489 |
| 2024-09-12 | 483 | 499 | 480 | 499 | 3,600 | 499 |
| 2024-09-11 | 486 | 486 | 474 | 480 | 6,200 | 480 |
| 2024-09-10 | 480 | 481 | 480 | 481 | 6,900 | 481 |
| 2024-09-09 | 482 | 493 | 462 | 478 | 13,400 | 478 |
| 2024-09-06 | 502 | 502 | 498 | 498 | 400 | 498 |
| 2024-09-05 | 494 | 501 | 494 | 500 | 500 | 500 |
| 2024-09-04 | 500 | 506 | 495 | 504 | 4,100 | 504 |
| 2024-09-03 | 506 | 511 | 504 | 511 | 2,800 | 511 |
| 2024-09-02 | - | - | - | 502 | - | 502 |
| 2024-08-30 | 505 | 506 | 500 | 502 | 900 | 502 |
| 2024-08-29 | 497 | 499 | 497 | 499 | 1,000 | 499 |
| 2024-08-28 | 500 | 505 | 499 | 500 | 7,900 | 500 |
| 2024-08-27 | 501 | 508 | 498 | 499 | 2,200 | 499 |
| 2024-08-26 | 504 | 507 | 499 | 506 | 1,200 | 506 |
| 2024-08-23 | 516 | 516 | 500 | 504 | 2,800 | 504 |
| 2024-08-22 | 507 | 509 | 503 | 509 | 2,700 | 509 |
| 2024-08-21 | 496 | 497 | 496 | 497 | 400 | 497 |
| 2024-08-20 | 493 | 503 | 493 | 503 | 700 | 503 |
| 2024-08-19 | 509 | 514 | 495 | 502 | 6,800 | 502 |
| 2024-08-16 | 505 | 509 | 505 | 509 | 1,900 | 509 |
| 2024-08-15 | 502 | 510 | 502 | 507 | 600 | 507 |
| 2024-08-14 | 499 | 505 | 499 | 500 | 7,100 | 500 |
| 2024-08-13 | 474 | 495 | 474 | 491 | 7,600 | 491 |
| 2024-08-09 | 479 | 489 | 465 | 466 | 3,200 | 466 |
| 2024-08-08 | 460 | 479 | 452 | 479 | 1,700 | 479 |
| 2024-08-07 | 436 | 460 | 434 | 460 | 9,200 | 460 |
| 2024-08-06 | 438 | 460 | 431 | 460 | 32,600 | 460 |
| 2024-08-05 | 466 | 482 | 405 | 415 | 40,700 | 415 |
| 2024-08-02 | 496 | 497 | 480 | 484 | 18,100 | 484 |
| 2024-08-01 | 511 | 511 | 500 | 500 | 6,100 | 500 |
| 2024-07-31 | 511 | 511 | 511 | 511 | 200 | 511 |
| 2024-07-30 | 511 | 513 | 505 | 512 | 3,200 | 512 |
| 2024-07-29 | 505 | 512 | 503 | 507 | 14,000 | 507 |
| 2024-07-26 | 505 | 513 | 505 | 506 | 3,500 | 506 |
| 2024-07-25 | 520 | 520 | 506 | 509 | 14,100 | 509 |
| 2024-07-24 | 535 | 547 | 531 | 531 | 1,900 | 531 |
| 2024-07-23 | 529 | 550 | 529 | 534 | 1,300 | 534 |
| 2024-07-22 | 531 | 544 | 525 | 529 | 6,300 | 529 |
| 2024-07-19 | 556 | 556 | 526 | 530 | 17,300 | 530 |
| 2024-07-18 | 557 | 567 | 552 | 555 | 2,200 | 555 |
| 2024-07-17 | 570 | 570 | 556 | 564 | 3,500 | 564 |
| 2024-07-16 | 562 | 572 | 556 | 571 | 3,300 | 571 |
| 2024-07-12 | 570 | 570 | 553 | 562 | 7,800 | 562 |
| 2024-07-11 | 573 | 575 | 568 | 573 | 7,100 | 573 |
| 2024-07-10 | 577 | 579 | 566 | 573 | 4,300 | 573 |
| 2024-07-09 | 575 | 578 | 568 | 578 | 2,900 | 578 |
| 2024-07-08 | 568 | 575 | 568 | 575 | 4,100 | 575 |
| 2024-07-05 | 571 | 574 | 557 | 572 | 6,600 | 572 |
| 2024-07-04 | 575 | 578 | 555 | 574 | 9,500 | 574 |
| 2024-07-03 | 557 | 583 | 552 | 573 | 24,900 | 573 |
| 2024-07-02 | 561 | 561 | 552 | 560 | 1,400 | 560 |
| 2024-07-01 | 556 | 560 | 536 | 553 | 12,600 | 553 |
| 2024-06-28 | 564 | 564 | 556 | 557 | 4,800 | 557 |
| 2024-06-27 | 532 | 565 | 532 | 565 | 34,100 | 565 |
| 2024-06-26 | 533 | 536 | 528 | 535 | 5,400 | 535 |
| 2024-06-25 | 531 | 541 | 531 | 533 | 2,500 | 533 |
| 2024-06-24 | 529 | 532 | 524 | 531 | 2,700 | 531 |
| 2024-06-21 | 538 | 538 | 528 | 530 | 10,700 | 530 |
| 2024-06-20 | 521 | 535 | 521 | 535 | 2,200 | 535 |
| 2024-06-19 | 529 | 530 | 520 | 523 | 3,700 | 523 |
| 2024-06-18 | 533 | 533 | 520 | 529 | 4,800 | 529 |
| 2024-06-17 | 526 | 530 | 516 | 530 | 9,900 | 530 |
| 2024-06-14 | 523 | 533 | 515 | 529 | 5,500 | 529 |
| 2024-06-13 | 539 | 539 | 521 | 523 | 6,400 | 523 |
| 2024-06-12 | 548 | 548 | 529 | 539 | 8,000 | 539 |
| 2024-06-11 | 531 | 549 | 521 | 545 | 24,100 | 545 |
| 2024-06-10 | 518 | 527 | 513 | 527 | 11,000 | 527 |
| 2024-06-07 | 508 | 511 | 504 | 511 | 6,000 | 511 |
| 2024-06-06 | 506 | 511 | 506 | 506 | 6,500 | 506 |
| 2024-06-05 | 498 | 505 | 496 | 505 | 1,200 | 505 |
| 2024-06-04 | 504 | 504 | 497 | 498 | 1,900 | 498 |
| 2024-06-03 | 506 | 508 | 500 | 505 | 10,800 | 505 |
| 2024-05-31 | 489 | 512 | 489 | 508 | 15,300 | 508 |
| 2024-05-30 | 486 | 488 | 486 | 488 | 2,000 | 488 |
| 2024-05-29 | 493 | 494 | 487 | 487 | 4,800 | 487 |
| 2024-05-28 | 487 | 493 | 484 | 493 | 10,000 | 493 |
| 2024-05-27 | 491 | 491 | 481 | 485 | 5,100 | 485 |
| 2024-05-24 | 485 | 485 | 475 | 485 | 4,700 | 485 |
| 2024-05-23 | 482 | 487 | 481 | 482 | 4,600 | 482 |
| 2024-05-22 | 482 | 487 | 479 | 479 | 3,500 | 479 |
| 2024-05-21 | 475 | 486 | 475 | 483 | 6,100 | 483 |
| 2024-05-20 | 481 | 481 | 473 | 480 | 5,900 | 480 |
| 2024-05-17 | 482 | 482 | 472 | 473 | 8,600 | 473 |
| 2024-05-16 | 483 | 492 | 481 | 487 | 8,700 | 487 |
| 2024-05-15 | 479 | 488 | 478 | 488 | 13,700 | 488 |
| 2024-05-14 | 480 | 481 | 476 | 481 | 3,900 | 481 |
| 2024-05-13 | 490 | 490 | 476 | 476 | 4,900 | 476 |
| 2024-05-10 | 474 | 477 | 473 | 475 | 2,800 | 475 |
| 2024-05-09 | 472 | 475 | 472 | 473 | 4,000 | 473 |
| 2024-05-08 | 478 | 478 | 472 | 472 | 2,900 | 472 |
| 2024-05-07 | 480 | 480 | 471 | 471 | 7,600 | 471 |
| 2024-05-02 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2024-05-01 | 482 | 483 | 475 | 478 | 3,700 | 478 |
| 2024-04-30 | 480 | 484 | 480 | 480 | 6,200 | 480 |
| 2024-04-26 | 480 | 482 | 479 | 480 | 4,100 | 480 |
| 2024-04-25 | 482 | 482 | 481 | 481 | 8,200 | 481 |
| 2024-04-24 | 484 | 486 | 484 | 484 | 2,300 | 484 |
| 2024-04-23 | 486 | 487 | 482 | 484 | 2,900 | 484 |
| 2024-04-22 | 482 | 489 | 482 | 485 | 4,700 | 485 |
| 2024-04-19 | 488 | 488 | 479 | 482 | 5,300 | 482 |
| 2024-04-18 | 485 | 490 | 485 | 490 | 2,900 | 490 |
| 2024-04-17 | 485 | 490 | 483 | 485 | 5,300 | 485 |
| 2024-04-16 | 485 | 490 | 483 | 485 | 5,000 | 485 |
| 2024-04-15 | 483 | 489 | 483 | 485 | 1,300 | 485 |
| 2024-04-12 | 493 | 493 | 483 | 486 | 5,400 | 486 |
| 2024-04-11 | 490 | 493 | 482 | 492 | 2,800 | 492 |
| 2024-04-10 | 490 | 492 | 490 | 492 | 5,700 | 492 |
| 2024-04-09 | 494 | 495 | 489 | 490 | 3,000 | 490 |
| 2024-04-08 | 489 | 495 | 486 | 488 | 7,200 | 488 |
| 2024-04-05 | 483 | 488 | 483 | 488 | 2,600 | 488 |
| 2024-04-04 | 492 | 496 | 478 | 488 | 20,500 | 488 |
| 2024-04-03 | 495 | 497 | 491 | 491 | 5,100 | 491 |
| 2024-04-02 | 498 | 501 | 493 | 497 | 5,800 | 497 |
| 2024-04-01 | 498 | 504 | 495 | 499 | 8,800 | 499 |
| 2024-03-29 | 497 | 502 | 497 | 501 | 9,600 | 501 |
| 2024-03-28 | 495 | 497 | 492 | 496 | 4,200 | 496 |
| 2024-03-27 | 492 | 497 | 491 | 495 | 9,100 | 495 |
| 2024-03-26 | 498 | 499 | 493 | 494 | 5,200 | 494 |
| 2024-03-25 | 492 | 500 | 492 | 495 | 11,600 | 495 |
| 2024-03-22 | 500 | 500 | 490 | 495 | 9,700 | 495 |
| 2024-03-21 | 500 | 500 | 492 | 499 | 8,100 | 499 |
| 2024-03-19 | 493 | 502 | 492 | 500 | 3,500 | 500 |
| 2024-03-18 | 496 | 499 | 492 | 496 | 5,300 | 496 |
| 2024-03-15 | 498 | 498 | 491 | 496 | 3,000 | 496 |
| 2024-03-14 | 495 | 503 | 495 | 499 | 2,100 | 499 |
| 2024-03-13 | 502 | 503 | 492 | 494 | 17,200 | 494 |
| 2024-03-12 | 500 | 500 | 493 | 494 | 7,000 | 494 |
| 2024-03-11 | 495 | 507 | 488 | 503 | 11,800 | 503 |
| 2024-03-08 | 492 | 500 | 492 | 499 | 3,900 | 499 |
| 2024-03-07 | 497 | 497 | 493 | 494 | 2,800 | 494 |
| 2024-03-06 | 494 | 501 | 494 | 497 | 5,200 | 497 |
| 2024-03-05 | 495 | 499 | 492 | 494 | 5,100 | 494 |
| 2024-03-04 | 501 | 503 | 495 | 497 | 6,100 | 497 |
| 2024-03-01 | 502 | 502 | 494 | 501 | 4,500 | 501 |
| 2024-02-29 | 505 | 505 | 498 | 498 | 11,500 | 498 |
| 2024-02-28 | 503 | 510 | 501 | 501 | 17,900 | 501 |
| 2024-02-27 | 509 | 509 | 500 | 501 | 11,800 | 501 |
| 2024-02-26 | 494 | 505 | 494 | 497 | 25,900 | 497 |
| 2024-02-22 | 492 | 493 | 487 | 489 | 7,000 | 489 |
| 2024-02-21 | 490 | 491 | 485 | 491 | 7,300 | 491 |
| 2024-02-20 | 489 | 490 | 485 | 490 | 6,800 | 490 |
| 2024-02-19 | 483 | 487 | 483 | 487 | 2,200 | 487 |
| 2024-02-16 | 489 | 489 | 481 | 482 | 4,000 | 482 |
| 2024-02-15 | 485 | 485 | 479 | 482 | 6,700 | 482 |
| 2024-02-14 | 485 | 488 | 481 | 484 | 6,400 | 484 |
| 2024-02-13 | 491 | 491 | 486 | 487 | 10,900 | 487 |
| 2024-02-09 | 491 | 493 | 490 | 491 | 4,400 | 491 |
| 2024-02-08 | 501 | 501 | 490 | 491 | 16,600 | 491 |
| 2024-02-07 | 500 | 501 | 498 | 498 | 8,400 | 498 |
| 2024-02-06 | 503 | 503 | 500 | 502 | 10,100 | 502 |
| 2024-02-05 | 500 | 502 | 500 | 502 | 4,900 | 502 |
| 2024-02-02 | 499 | 499 | 498 | 499 | 1,300 | 499 |
| 2024-02-01 | 497 | 499 | 494 | 494 | 5,200 | 494 |
| 2024-01-31 | 494 | 496 | 491 | 494 | 5,100 | 494 |
| 2024-01-30 | 493 | 494 | 491 | 493 | 4,000 | 493 |
| 2024-01-29 | 494 | 499 | 493 | 493 | 6,800 | 493 |
| 2024-01-26 | 495 | 495 | 492 | 493 | 2,400 | 493 |
| 2024-01-25 | 497 | 497 | 493 | 493 | 2,800 | 493 |
| 2024-01-24 | 490 | 495 | 490 | 495 | 7,200 | 495 |
| 2024-01-23 | 492 | 494 | 491 | 494 | 4,300 | 494 |
| 2024-01-22 | 492 | 495 | 490 | 495 | 5,000 | 495 |
| 2024-01-19 | 498 | 498 | 491 | 492 | 3,900 | 492 |
| 2024-01-18 | 489 | 495 | 489 | 491 | 7,500 | 491 |
| 2024-01-17 | 496 | 499 | 494 | 495 | 4,300 | 495 |
| 2024-01-16 | 495 | 499 | 495 | 499 | 5,500 | 499 |
| 2024-01-15 | 496 | 499 | 495 | 498 | 6,000 | 498 |
| 2024-01-12 | 504 | 504 | 499 | 499 | 15,400 | 499 |
| 2024-01-11 | 507 | 507 | 503 | 505 | 8,800 | 505 |
| 2024-01-10 | 505 | 506 | 504 | 506 | 2,600 | 506 |
| 2024-01-09 | 502 | 508 | 502 | 505 | 10,700 | 505 |
| 2024-01-05 | 502 | 506 | 502 | 506 | 12,300 | 506 |
| 2024-01-04 | 493 | 504 | 491 | 504 | 11,300 | 504 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
