6907 ジオマテック(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
2022-12-30	520	522	516	520	8,600	520
2022-12-29	497	511	491	511	10,300	511
2022-12-28	491	499	491	497	20,000	497
2022-12-27	515	515	494	499	15,500	499
2022-12-26	498	500	490	495	18,300	495
2022-12-23	522	522	502	502	32,700	502
2022-12-22	529	529	518	518	10,200	518
2022-12-21	518	526	515	526	16,000	526
2022-12-20	536	552	521	525	32,400	525
2022-12-19	541	541	536	541	4,600	541
2022-12-16	541	546	539	539	9,300	539
2022-12-15	538	541	532	541	5,200	541
2022-12-14	538	538	529	538	8,400	538
2022-12-13	547	547	534	538	5,700	538
2022-12-12	544	544	539	539	2,300	539
2022-12-09	545	545	524	543	7,500	543
2022-12-08	541	541	533	540	3,400	540
2022-12-07	535	542	535	542	4,300	542
2022-12-06	544	547	540	540	8,000	540
2022-12-05	544	557	544	550	13,300	550
2022-12-02	540	550	533	544	16,700	544
2022-12-01	541	541	529	540	16,000	540
2022-11-30	529	538	523	538	9,500	538
2022-11-29	531	541	529	529	17,300	529
2022-11-28	535	540	529	532	23,600	532
2022-11-25	533	533	518	527	15,400	527
2022-11-24	513	533	513	525	49,800	525
2022-11-22	508	517	508	509	7,400	509
2022-11-21	505	517	498	510	31,000	510
2022-11-18	497	501	489	501	28,300	501
2022-11-17	497	498	496	497	6,000	497
2022-11-16	500	500	491	497	16,600	497
2022-11-15	498	500	493	500	9,800	500
2022-11-14	498	504	496	498	10,700	498
2022-11-11	509	510	498	498	13,700	498
2022-11-10	503	510	498	508	13,100	508
2022-11-09	509	513	503	503	19,800	503
2022-11-08	505	515	502	513	13,600	513
2022-11-07	514	514	499	502	31,900	502
2022-11-04	508	513	504	513	3,200	513
2022-11-02	522	522	508	509	5,300	509
2022-11-01	516	520	513	520	5,100	520
2022-10-31	513	516	505	516	12,600	516
2022-10-28	506	510	503	509	8,800	509
2022-10-27	513	520	506	509	27,700	509
2022-10-26	534	579	511	520	300,500	520
2022-10-25	495	500	495	499	5,400	499
2022-10-24	505	505	496	504	4,700	504
2022-10-21	496	505	496	505	1,100	505
2022-10-20	497	501	495	501	3,300	501
2022-10-19	505	505	495	500	1,800	500
2022-10-18	501	506	495	498	3,400	498
2022-10-17	497	498	493	494	1,400	494
2022-10-14	504	507	497	497	22,400	497
2022-10-13	508	520	502	502	4,800	502
2022-10-12	508	515	505	508	4,100	508
2022-10-11	512	515	502	502	6,700	502
2022-10-07	501	529	499	515	10,700	515
2022-10-06	495	514	492	509	48,700	509
2022-10-05	498	506	495	500	8,700	500
2022-10-04	504	504	494	496	2,500	496
2022-10-03	491	494	486	491	4,200	491
2022-09-30	495	500	490	490	2,700	490
2022-09-29	498	510	491	491	2,100	491
2022-09-28	499	499	492	494	4,100	494
2022-09-27	504	504	490	501	9,700	501
2022-09-26	535	536	514	514	9,200	514
2022-09-22	541	541	532	535	1,700	535
2022-09-21	532	535	528	531	4,300	531
2022-09-20	556	556	534	536	4,800	536
2022-09-16	542	555	542	546	3,200	546
2022-09-15	547	568	538	559	8,300	559
2022-09-14	548	555	514	547	16,700	547
2022-09-13	537	555	531	550	11,500	550
2022-09-12	530	532	521	532	5,100	532
2022-09-09	528	531	519	531	4,900	531
2022-09-08	521	528	515	528	5,700	528
2022-09-07	526	526	511	513	3,100	513
2022-09-06	520	537	520	522	4,200	522
2022-09-05	514	531	514	517	13,000	517
2022-09-02	558	558	530	532	16,600	532
2022-09-01	558	558	552	557	3,500	557
2022-08-31	569	569	555	567	6,900	567
2022-08-30	574	583	560	568	11,300	568
2022-08-29	570	580	566	576	7,900	576
2022-08-26	550	594	550	587	34,100	587
2022-08-25	553	556	545	554	12,000	554
2022-08-24	549	554	543	553	5,300	553
2022-08-23	553	560	540	549	14,800	549
2022-08-22	550	564	535	558	13,100	558
2022-08-19	550	563	531	550	37,500	550
2022-08-18	505	586	498	524	72,400	524
2022-08-17	495	515	495	505	13,400	505
2022-08-16	488	495	488	495	11,600	495
2022-08-15	488	492	486	488	6,400	488
2022-08-12	486	487	483	486	9,600	486
2022-08-10	488	494	482	487	6,600	487
2022-08-09	486	490	480	485	9,400	485
2022-08-08	487	487	479	484	3,000	484
2022-08-05	481	489	477	481	2,900	481
2022-08-04	474	481	474	481	2,700	481
2022-08-03	475	482	472	475	3,800	475
2022-08-02	485	496	472	472	22,200	472
2022-08-01	488	488	478	479	2,600	479
2022-07-29	485	485	485	485	900	485
2022-07-28	486	486	482	484	3,000	484
2022-07-27	478	488	477	485	5,000	485
2022-07-26	473	481	473	479	9,200	479
2022-07-25	479	479	475	476	3,100	476
2022-07-22	469	476	469	476	8,500	476
2022-07-21	471	475	470	475	1,100	475
2022-07-20	474	477	470	474	1,600	474
2022-07-19	470	472	470	472	6,700	472
2022-07-15	472	480	467	470	3,900	470
2022-07-14	471	471	467	467	200	467
2022-07-13	469	471	469	469	900	469
2022-07-12	478	478	468	469	4,200	469
2022-07-11	475	478	472	477	3,600	477
2022-07-08	468	474	465	471	3,900	471
2022-07-07	468	470	468	468	900	468
2022-07-06	473	473	460	468	5,100	468
2022-07-05	468	470	465	465	3,300	465
2022-07-04	471	475	468	468	4,300	468
2022-07-01	470	471	465	470	3,800	470
2022-06-30	464	465	462	465	2,700	465
2022-06-29	460	468	460	467	4,000	467
2022-06-28	463	467	461	467	8,300	467
2022-06-27	465	468	464	464	3,900	464
2022-06-24	472	472	463	465	7,800	465
2022-06-23	462	472	461	472	6,900	472
2022-06-22	478	479	465	465	14,600	465
2022-06-21	466	481	466	475	7,100	475
2022-06-20	472	475	461	467	10,500	467
2022-06-17	475	480	470	480	21,700	480
2022-06-16	496	499	491	491	6,200	491
2022-06-15	500	503	495	495	13,000	495
2022-06-14	502	508	495	503	17,600	503
2022-06-13	500	509	500	503	7,300	503
2022-06-10	518	518	507	508	10,400	508
2022-06-09	517	520	515	520	3,200	520
2022-06-08	516	525	516	517	7,800	517
2022-06-07	513	516	513	515	4,000	515
2022-06-06	510	520	510	516	3,300	516
2022-06-03	522	522	516	516	3,000	516
2022-06-02	518	518	515	516	1,800	516
2022-06-01	523	525	516	520	3,600	520
2022-05-31	515	524	509	524	7,400	524
2022-05-30	512	525	511	525	6,600	525
2022-05-27	512	523	505	522	12,200	522
2022-05-26	506	510	500	502	5,300	502
2022-05-25	524	524	505	507	3,500	507
2022-05-24	516	517	508	517	3,400	517
2022-05-23	509	520	506	506	8,800	506
2022-05-20	501	515	501	511	7,100	511
2022-05-19	508	508	496	505	11,300	505
2022-05-18	545	545	504	505	34,900	505
2022-05-17	504	535	504	535	35,400	535
2022-05-16	569	574	540	574	10,200	574
2022-05-13	545	565	545	565	3,500	565
2022-05-12	558	565	555	565	700	565
2022-05-11	560	560	549	558	1,400	558
2022-05-10	550	573	535	560	10,700	560
2022-05-09	562	566	555	555	6,000	555
2022-05-06	567	571	555	562	6,300	562
2022-05-02	565	565	556	563	1,300	563
2022-04-28	561	567	561	562	2,500	562
2022-04-27	563	563	561	561	1,500	561
2022-04-26	570	576	567	568	400	568
2022-04-25	582	582	565	577	3,200	577
2022-04-22	563	588	563	583	6,000	583
2022-04-21	576	583	567	570	5,400	570
2022-04-20	563	576	561	576	2,800	576
2022-04-19	576	576	560	563	2,600	563
2022-04-18	560	570	560	566	4,500	566
2022-04-15	564	587	550	580	9,300	580
2022-04-14	571	571	559	564	3,700	564
2022-04-13	552	565	552	561	1,500	561
2022-04-12	579	579	535	558	2,600	558
2022-04-11	560	572	556	561	4,900	561
2022-04-08	570	575	570	572	1,000	572
2022-04-07	573	584	569	578	6,100	578
2022-04-06	577	589	577	583	2,500	583
2022-04-05	578	593	577	587	15,100	587
2022-04-04	604	605	574	588	6,300	588
2022-04-01	595	609	578	609	11,400	609
2022-03-31	600	600	587	595	5,300	595
2022-03-30	594	594	583	592	4,400	592
2022-03-29	601	601	581	594	7,100	594
2022-03-28	595	595	583	586	6,600	586
2022-03-25	604	604	580	597	19,500	597
2022-03-24	573	600	570	600	13,900	600
2022-03-23	593	605	583	583	10,800	583
2022-03-22	584	608	584	592	12,600	592
2022-03-18	592	600	579	594	9,300	594
2022-03-17	573	605	573	592	28,500	592
2022-03-16	570	590	562	583	16,900	583
2022-03-15	548	577	530	570	25,300	570
2022-03-14	562	574	554	555	20,600	555
2022-03-11	521	580	521	572	32,100	572
2022-03-10	500	537	500	528	13,000	528
2022-03-09	484	509	480	480	14,000	480
2022-03-08	486	516	480	484	14,900	484
2022-03-07	514	518	480	500	15,000	500
2022-03-04	527	528	506	526	7,500	526
2022-03-03	524	537	524	524	2,100	524
2022-03-02	538	538	520	525	4,100	525
2022-03-01	519	545	515	539	9,200	539
2022-02-28	497	520	497	519	4,500	519
2022-02-25	485	509	485	499	9,900	499
2022-02-24	486	500	482	483	30,100	483
2022-02-22	517	517	503	504	5,300	504
2022-02-21	530	530	511	511	7,900	511
2022-02-18	542	543	531	539	6,400	539
2022-02-17	543	559	526	544	9,800	544
2022-02-16	516	548	516	548	11,600	548
2022-02-15	544	545	506	509	25,300	509
2022-02-14	552	555	532	544	10,100	544
2022-02-10	564	574	554	557	10,300	557
2022-02-09	553	577	552	574	18,300	574
2022-02-08	577	586	562	562	11,200	562
2022-02-07	580	588	569	571	6,300	571
2022-02-04	584	593	573	593	4,500	593
2022-02-03	581	587	570	584	8,800	584
2022-02-02	590	598	583	598	5,300	598
2022-02-01	582	596	565	584	9,800	584
2022-01-31	557	582	555	576	23,600	576
2022-01-28	540	559	536	550	11,300	550
2022-01-27	598	598	539	540	33,600	540
2022-01-26	581	590	572	590	8,100	590
2022-01-25	596	600	577	579	19,200	579
2022-01-24	591	604	586	604	13,800	604
2022-01-21	606	615	585	591	62,100	591
2022-01-20	622	634	613	626	32,500	626
2022-01-19	640	641	621	621	19,900	621
2022-01-18	635	657	635	647	13,400	647
2022-01-17	647	654	638	638	10,800	638
2022-01-14	655	662	643	647	27,400	647
2022-01-13	653	674	648	665	24,400	665
2022-01-12	637	650	637	649	14,300	649
2022-01-11	643	643	628	630	11,100	630
2022-01-07	649	649	625	646	29,700	646
2022-01-06	635	647	632	644	50,500	644
2022-01-05	649	657	637	640	50,300	640
2022-01-04	674	674	655	659	36,100	659

分割・併合履歴： [1995-03-28]1株→1.4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