6907 ジオマテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-06-13 | 944 | 944 | 890 | 924 | 45,200 | 924 |
| 2025-06-12 | 913 | 955 | 913 | 943 | 41,100 | 943 |
| 2025-06-11 | 890 | 939 | 885 | 924 | 47,600 | 924 |
| 2025-06-10 | 911 | 911 | 900 | 900 | 7,800 | 900 |
| 2025-06-09 | 915 | 915 | 902 | 912 | 4,800 | 912 |
| 2025-06-06 | 885 | 910 | 883 | 909 | 12,500 | 909 |
| 2025-06-05 | 884 | 905 | 880 | 893 | 12,000 | 893 |
| 2025-06-04 | 900 | 904 | 890 | 897 | 21,300 | 897 |
| 2025-06-03 | 940 | 940 | 871 | 903 | 40,400 | 903 |
| 2025-06-02 | 943 | 968 | 904 | 940 | 47,200 | 940 |
| 2025-05-30 | 912 | 915 | 900 | 913 | 12,600 | 913 |
| 2025-05-29 | 935 | 944 | 904 | 912 | 42,600 | 912 |
| 2025-05-28 | 869 | 947 | 869 | 925 | 78,900 | 925 |
| 2025-05-27 | 826 | 893 | 825 | 869 | 45,300 | 869 |
| 2025-05-26 | 874 | 874 | 825 | 831 | 50,600 | 831 |
| 2025-05-23 | 786 | 861 | 781 | 861 | 54,900 | 861 |
| 2025-05-22 | 767 | 833 | 755 | 775 | 354,800 | 775 |
| 2025-05-21 | 735 | 742 | 719 | 725 | 18,700 | 725 |
| 2025-05-20 | 730 | 740 | 722 | 735 | 24,200 | 735 |
| 2025-05-19 | 754 | 754 | 723 | 723 | 16,100 | 723 |
| 2025-05-16 | 715 | 785 | 705 | 766 | 100,300 | 766 |
| 2025-05-15 | 801 | 811 | 792 | 811 | 7,700 | 811 |
| 2025-05-14 | 803 | 816 | 800 | 810 | 10,200 | 810 |
| 2025-05-13 | 818 | 818 | 799 | 811 | 12,300 | 811 |
| 2025-05-12 | 809 | 818 | 791 | 818 | 7,100 | 818 |
| 2025-05-09 | 815 | 818 | 796 | 818 | 9,300 | 818 |
| 2025-05-08 | 807 | 819 | 806 | 817 | 7,700 | 817 |
| 2025-05-07 | 814 | 817 | 799 | 814 | 10,000 | 814 |
| 2025-05-02 | 808 | 819 | 795 | 814 | 13,900 | 814 |
| 2025-05-01 | 797 | 806 | 780 | 806 | 19,300 | 806 |
| 2025-04-30 | 785 | 797 | 776 | 797 | 8,000 | 797 |
| 2025-04-28 | 786 | 786 | 764 | 785 | 16,100 | 785 |
| 2025-04-25 | 756 | 772 | 756 | 771 | 9,200 | 771 |
| 2025-04-24 | 756 | 756 | 736 | 755 | 7,400 | 755 |
| 2025-04-23 | 774 | 782 | 730 | 737 | 33,200 | 737 |
| 2025-04-22 | 731 | 766 | 727 | 756 | 25,400 | 756 |
| 2025-04-21 | 741 | 748 | 715 | 746 | 13,600 | 746 |
| 2025-04-18 | 726 | 732 | 717 | 726 | 5,000 | 726 |
| 2025-04-17 | 710 | 726 | 705 | 726 | 7,600 | 726 |
| 2025-04-16 | 676 | 710 | 669 | 710 | 37,500 | 710 |
| 2025-04-15 | 677 | 678 | 662 | 676 | 8,100 | 676 |
| 2025-04-14 | 682 | 682 | 663 | 677 | 12,200 | 677 |
| 2025-04-11 | 625 | 680 | 596 | 673 | 14,000 | 673 |
| 2025-04-10 | 662 | 662 | 620 | 635 | 12,900 | 635 |
| 2025-04-09 | 610 | 610 | 580 | 606 | 20,900 | 606 |
| 2025-04-08 | 660 | 663 | 630 | 630 | 22,900 | 630 |
| 2025-04-07 | 585 | 610 | 585 | 586 | 66,800 | 586 |
| 2025-04-04 | 722 | 722 | 656 | 685 | 52,900 | 685 |
| 2025-04-03 | 745 | 752 | 719 | 737 | 27,200 | 737 |
| 2025-04-02 | 788 | 790 | 774 | 775 | 3,800 | 775 |
| 2025-04-01 | 777 | 789 | 772 | 789 | 2,100 | 789 |
| 2025-03-31 | 795 | 796 | 770 | 777 | 9,200 | 777 |
| 2025-03-28 | 807 | 807 | 795 | 795 | 1,600 | 795 |
| 2025-03-27 | 792 | 806 | 790 | 803 | 5,200 | 803 |
| 2025-03-26 | 800 | 805 | 797 | 797 | 1,600 | 797 |
| 2025-03-25 | 808 | 809 | 795 | 809 | 8,300 | 809 |
| 2025-03-24 | 814 | 814 | 805 | 812 | 2,000 | 812 |
| 2025-03-21 | 807 | 814 | 800 | 814 | 7,900 | 814 |
| 2025-03-19 | 780 | 808 | 780 | 807 | 24,700 | 807 |
| 2025-03-18 | 785 | 793 | 773 | 780 | 14,100 | 780 |
| 2025-03-17 | 749 | 783 | 747 | 783 | 16,300 | 783 |
| 2025-03-14 | 748 | 755 | 743 | 755 | 4,400 | 755 |
| 2025-03-13 | 748 | 751 | 740 | 748 | 2,400 | 748 |
| 2025-03-12 | 740 | 745 | 737 | 745 | 3,500 | 745 |
| 2025-03-11 | 740 | 740 | 728 | 739 | 1,900 | 739 |
| 2025-03-10 | 734 | 745 | 734 | 740 | 5,800 | 740 |
| 2025-03-07 | 732 | 748 | 730 | 730 | 6,400 | 730 |
| 2025-03-06 | 733 | 745 | 729 | 736 | 12,900 | 736 |
| 2025-03-05 | 740 | 748 | 731 | 741 | 9,400 | 741 |
| 2025-03-04 | 754 | 754 | 730 | 740 | 10,000 | 740 |
| 2025-03-03 | 735 | 750 | 735 | 746 | 2,100 | 746 |
| 2025-02-28 | 744 | 744 | 723 | 734 | 22,200 | 734 |
| 2025-02-27 | 744 | 754 | 744 | 744 | 9,900 | 744 |
| 2025-02-26 | 762 | 777 | 744 | 748 | 19,800 | 748 |
| 2025-02-25 | 784 | 784 | 768 | 768 | 11,000 | 768 |
| 2025-02-21 | 775 | 800 | 765 | 792 | 19,200 | 792 |
| 2025-02-20 | 787 | 795 | 770 | 782 | 23,200 | 782 |
| 2025-02-19 | 816 | 827 | 787 | 792 | 13,700 | 792 |
| 2025-02-18 | 805 | 816 | 801 | 809 | 6,700 | 809 |
| 2025-02-17 | 811 | 817 | 793 | 805 | 16,600 | 805 |
| 2025-02-14 | 796 | 830 | 796 | 818 | 26,300 | 818 |
| 2025-02-13 | 854 | 854 | 799 | 811 | 35,900 | 811 |
| 2025-02-12 | 850 | 852 | 806 | 850 | 122,200 | 850 |
| 2025-02-10 | 790 | 790 | 790 | 790 | 5,500 | 790 |
| 2025-02-07 | 700 | 715 | 688 | 690 | 44,500 | 690 |
| 2025-02-06 | 722 | 722 | 695 | 695 | 23,700 | 695 |
| 2025-02-05 | 706 | 726 | 693 | 726 | 29,600 | 726 |
| 2025-02-04 | 741 | 745 | 708 | 710 | 35,300 | 710 |
| 2025-02-03 | 768 | 768 | 731 | 741 | 11,700 | 741 |
| 2025-01-31 | 758 | 769 | 744 | 760 | 4,400 | 760 |
| 2025-01-30 | 748 | 760 | 735 | 750 | 7,400 | 750 |
| 2025-01-29 | 742 | 772 | 732 | 756 | 29,700 | 756 |
| 2025-01-28 | 758 | 782 | 742 | 742 | 15,900 | 742 |
| 2025-01-27 | 802 | 809 | 750 | 755 | 43,000 | 755 |
| 2025-01-24 | 808 | 808 | 780 | 800 | 17,000 | 800 |
| 2025-01-23 | 841 | 841 | 800 | 808 | 18,200 | 808 |
| 2025-01-22 | 789 | 846 | 770 | 835 | 42,300 | 835 |
| 2025-01-21 | 799 | 799 | 786 | 790 | 4,000 | 790 |
| 2025-01-20 | 794 | 810 | 787 | 802 | 13,700 | 802 |
| 2025-01-17 | 766 | 811 | 751 | 809 | 27,100 | 809 |
| 2025-01-16 | 772 | 802 | 772 | 772 | 11,000 | 772 |
| 2025-01-15 | 825 | 840 | 766 | 766 | 43,700 | 766 |
| 2025-01-14 | 856 | 871 | 811 | 821 | 35,800 | 821 |
| 2025-01-10 | 849 | 866 | 828 | 864 | 17,600 | 864 |
| 2025-01-09 | 845 | 860 | 817 | 849 | 22,900 | 849 |
| 2025-01-08 | 796 | 875 | 790 | 845 | 98,600 | 845 |
| 2025-01-07 | 773 | 807 | 773 | 799 | 20,300 | 799 |
| 2025-01-06 | 799 | 808 | 768 | 774 | 43,300 | 774 |
分割・併合履歴 ： [1995-03-28]1株→1.4株