6907 ジオマテック(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	488	494	487	494	9,500	494
2023-12-28	486	489	484	489	5,200	489
2023-12-27	485	485	482	483	14,600	483
2023-12-26	482	487	481	482	14,000	482
2023-12-25	490	491	483	484	25,800	484
2023-12-22	482	486	480	483	15,800	483
2023-12-21	487	490	483	483	21,900	483
2023-12-20	490	491	487	487	8,800	487
2023-12-19	488	492	488	490	2,600	490
2023-12-18	495	496	486	489	12,900	489
2023-12-15	494	499	490	496	7,400	496
2023-12-14	496	496	488	489	5,600	489
2023-12-13	497	498	495	497	2,500	497
2023-12-12	498	500	493	497	5,700	497
2023-12-11	500	501	499	499	8,100	499
2023-12-08	500	501	499	499	10,300	499
2023-12-07	500	502	499	502	12,400	502
2023-12-06	501	504	501	501	5,600	501
2023-12-05	501	503	501	501	6,100	501
2023-12-04	501	503	499	502	7,700	502
2023-12-01	503	505	497	498	5,600	498
2023-11-30	497	505	497	500	8,700	500
2023-11-29	502	502	496	497	5,100	497
2023-11-28	505	507	497	497	6,700	497
2023-11-27	500	508	500	508	13,900	508
2023-11-24	496	500	492	500	10,300	500
2023-11-22	491	495	491	494	5,500	494
2023-11-21	491	492	490	491	1,700	491
2023-11-20	492	493	490	491	12,700	491
2023-11-17	490	493	490	493	3,900	493
2023-11-16	493	493	489	490	7,300	490
2023-11-15	493	493	490	493	4,400	493
2023-11-14	490	493	490	492	3,200	492
2023-11-13	493	495	490	494	2,800	494
2023-11-10	491	494	491	493	1,400	493
2023-11-09	491	494	491	494	2,900	494
2023-11-08	490	497	487	487	6,700	487
2023-11-07	488	490	483	490	3,300	490
2023-11-06	485	491	482	486	8,900	486
2023-11-02	484	490	474	484	21,100	484
2023-11-01	483	483	480	481	1,300	481
2023-10-31	481	485	481	483	1,200	483
2023-10-30	480	480	480	480	1,600	480
2023-10-27	481	483	480	480	800	480
2023-10-26	482	482	480	480	6,100	480
2023-10-25	485	488	481	481	21,700	481
2023-10-24	492	494	487	491	11,500	491
2023-10-23	492	494	492	492	3,000	492
2023-10-20	495	496	492	493	1,000	493
2023-10-19	493	495	492	495	1,100	495
2023-10-18	495	497	493	496	2,900	496
2023-10-17	493	496	492	493	2,400	493
2023-10-16	493	497	493	496	2,100	496
2023-10-13	497	497	492	492	4,500	492
2023-10-12	497	499	495	499	3,900	499
2023-10-11	497	500	493	498	2,600	498
2023-10-10	491	496	491	495	3,000	495
2023-10-06	494	494	490	490	2,100	490
2023-10-05	490	493	489	493	6,400	493
2023-10-04	492	492	489	490	8,900	490
2023-10-03	498	498	492	492	3,900	492
2023-10-02	497	502	495	495	3,000	495
2023-09-29	499	499	495	495	1,500	495
2023-09-28	508	508	494	497	4,100	497
2023-09-27	496	500	493	495	5,300	495
2023-09-26	500	501	490	491	7,500	491
2023-09-25	500	500	495	495	2,300	495
2023-09-22	493	496	491	496	2,800	496
2023-09-21	495	499	493	497	4,500	497
2023-09-20	493	496	493	496	1,500	496
2023-09-19	494	496	493	495	3,000	495
2023-09-15	498	498	493	494	2,000	494
2023-09-14	498	505	497	498	2,500	498
2023-09-13	502	502	497	497	1,000	497
2023-09-12	493	498	492	497	4,900	497
2023-09-11	506	506	487	490	27,700	490
2023-09-08	509	515	500	501	10,600	501
2023-09-07	510	510	500	500	21,200	500
2023-09-06	509	548	502	519	47,000	519
2023-09-05	509	509	507	507	1,700	507
2023-09-04	518	518	510	510	6,600	510
2023-09-01	516	518	513	518	5,000	518
2023-08-31	520	522	513	513	3,600	513
2023-08-30	532	532	510	520	12,800	520
2023-08-29	536	539	530	536	6,800	536
2023-08-28	541	541	530	532	3,100	532
2023-08-25	530	550	529	538	20,700	538
2023-08-24	509	533	507	533	19,700	533
2023-08-23	514	514	505	509	2,700	509
2023-08-22	510	514	506	514	5,000	514
2023-08-21	500	513	500	510	13,700	510
2023-08-18	487	504	487	504	23,000	504
2023-08-17	487	487	485	485	3,700	485
2023-08-16	494	494	485	487	7,000	487
2023-08-15	491	493	488	490	4,900	490
2023-08-14	492	492	487	491	9,100	491
2023-08-10	492	492	486	492	6,400	492
2023-08-09	498	498	484	484	29,400	484
2023-08-08	498	498	488	494	10,200	494
2023-08-07	504	504	486	490	13,500	490
2023-08-04	499	501	495	501	1,500	501
2023-08-03	495	497	495	496	1,300	496
2023-08-02	503	503	496	497	4,200	497
2023-08-01	498	501	496	501	4,200	501
2023-07-31	498	498	495	497	2,600	497
2023-07-28	496	497	492	495	2,800	495
2023-07-27	495	496	494	496	1,000	496
2023-07-26	494	503	494	495	2,700	495
2023-07-25	498	498	492	493	8,300	493
2023-07-24	497	498	495	496	3,300	496
2023-07-21	497	498	495	496	3,200	496
2023-07-20	497	499	496	496	1,800	496
2023-07-19	502	505	499	499	5,400	499
2023-07-18	503	503	500	502	1,900	502
2023-07-14	503	505	500	503	2,800	503
2023-07-13	501	502	498	500	6,200	500
2023-07-12	499	501	498	501	4,200	501
2023-07-11	497	499	495	498	7,000	498
2023-07-10	494	494	490	492	1,900	492
2023-07-07	489	499	487	494	4,200	494
2023-07-06	493	496	491	492	3,300	492
2023-07-05	498	499	489	493	8,500	493
2023-07-04	499	502	499	499	4,600	499
2023-07-03	504	504	496	498	5,500	498
2023-06-30	500	500	492	496	4,300	496
2023-06-29	499	500	495	497	2,600	497
2023-06-28	495	497	488	497	7,800	497
2023-06-27	499	499	485	489	25,700	489
2023-06-26	502	504	497	498	5,000	498
2023-06-23	509	509	488	502	21,400	502
2023-06-22	509	510	503	509	5,600	509
2023-06-21	503	514	503	509	3,700	509
2023-06-20	505	510	503	510	3,500	510
2023-06-19	515	515	503	505	7,600	505
2023-06-16	516	516	510	510	5,100	510
2023-06-15	516	520	503	516	10,400	516
2023-06-14	506	514	506	514	8,500	514
2023-06-13	502	518	501	506	11,400	506
2023-06-12	501	502	495	500	2,500	500
2023-06-09	501	501	496	500	5,600	500
2023-06-08	497	499	494	495	3,700	495
2023-06-07	499	500	495	495	3,400	495
2023-06-06	495	498	491	498	3,500	498
2023-06-05	497	500	495	495	10,200	495
2023-06-02	488	502	488	497	14,400	497
2023-06-01	488	489	487	488	6,000	488
2023-05-31	494	494	486	488	9,800	488
2023-05-30	501	501	489	495	9,800	495
2023-05-29	500	506	498	500	7,900	500
2023-05-26	506	507	498	498	8,700	498
2023-05-25	510	511	504	505	10,800	505
2023-05-24	495	504	495	504	5,400	504
2023-05-23	507	520	482	495	87,300	495
2023-05-22	516	522	498	513	39,100	513
2023-05-19	507	527	507	515	9,700	515
2023-05-18	517	526	500	505	30,100	505
2023-05-17	520	528	505	520	20,800	520
2023-05-16	551	552	513	519	50,900	519
2023-05-15	543	570	543	570	16,700	570
2023-05-12	588	589	540	552	30,100	552
2023-05-11	611	612	590	590	11,700	590
2023-05-10	620	620	603	618	9,700	618
2023-05-09	593	628	589	618	28,500	618
2023-05-08	576	590	576	588	25,200	588
2023-05-02	582	582	549	556	22,100	556
2023-05-01	568	576	568	573	1,400	573
2023-04-28	580	580	571	572	4,500	572
2023-04-27	573	580	573	576	1,500	576
2023-04-26	583	583	574	577	2,300	577
2023-04-25	598	598	582	590	4,400	590
2023-04-24	571	599	571	593	18,200	593
2023-04-21	571	573	570	571	3,600	571
2023-04-20	579	579	571	571	3,500	571
2023-04-19	583	583	569	569	8,600	569
2023-04-18	564	582	561	574	24,900	574
2023-04-17	550	571	545	563	31,900	563
2023-04-14	533	551	533	545	9,100	545
2023-04-13	534	536	533	533	2,700	533
2023-04-12	532	537	525	534	3,900	534
2023-04-11	525	539	525	539	11,500	539
2023-04-10	519	525	517	525	3,800	525
2023-04-07	528	528	518	523	4,400	523
2023-04-06	537	537	524	527	9,200	527
2023-04-05	534	540	533	537	2,100	537
2023-04-04	540	540	533	540	2,500	540
2023-04-03	536	543	536	540	1,500	540
2023-03-31	546	546	536	536	1,600	536
2023-03-30	541	541	531	540	1,900	540
2023-03-29	539	544	521	541	5,400	541
2023-03-28	538	544	538	544	3,100	544
2023-03-27	552	552	525	536	16,400	536
2023-03-24	548	548	529	542	3,200	542
2023-03-23	534	538	530	538	2,500	538
2023-03-22	539	545	531	531	4,600	531
2023-03-20	542	542	530	535	3,700	535
2023-03-17	532	549	525	549	7,000	549
2023-03-16	522	529	515	523	25,100	523
2023-03-15	535	540	531	531	8,500	531
2023-03-14	544	545	532	534	11,700	534
2023-03-13	550	555	537	549	46,900	549
2023-03-10	560	562	550	553	5,800	553
2023-03-09	557	563	557	560	9,300	560
2023-03-08	570	570	558	559	9,600	559
2023-03-07	555	574	555	571	15,900	571
2023-03-06	555	557	551	555	8,200	555
2023-03-03	548	550	543	550	9,800	550
2023-03-02	544	550	540	550	11,300	550
2023-03-01	543	543	538	542	5,500	542
2023-02-28	538	553	538	544	9,800	544
2023-02-27	539	540	535	537	6,200	537
2023-02-24	542	542	534	539	4,400	539
2023-02-22	531	536	528	536	8,600	536
2023-02-21	540	543	536	536	3,700	536
2023-02-20	539	543	530	538	13,100	538
2023-02-17	535	544	534	537	7,000	537
2023-02-16	536	540	533	533	4,500	533
2023-02-15	532	537	524	532	9,700	532
2023-02-14	540	540	530	537	3,700	537
2023-02-13	538	538	526	537	9,400	537
2023-02-10	544	545	535	535	21,000	535
2023-02-09	577	588	542	555	122,200	555
2023-02-08	530	567	526	567	13,800	567
2023-02-07	528	535	520	530	12,300	530
2023-02-06	530	533	525	527	6,100	527
2023-02-03	530	540	526	538	5,900	538
2023-02-02	546	546	536	536	800	536
2023-02-01	539	542	534	537	2,600	537
2023-01-31	533	542	533	542	2,800	542
2023-01-30	535	550	533	543	5,100	543
2023-01-27	533	537	531	534	1,300	534
2023-01-26	539	539	535	539	3,000	539
2023-01-25	545	548	531	543	6,300	543
2023-01-24	541	547	540	547	6,200	547
2023-01-23	542	550	531	541	18,000	541
2023-01-20	532	546	532	538	4,800	538
2023-01-19	527	538	527	532	2,900	532
2023-01-18	528	550	522	531	15,500	531
2023-01-17	532	532	522	528	2,500	528
2023-01-16	524	530	520	528	4,500	528
2023-01-13	522	530	520	525	3,400	525
2023-01-12	525	525	520	523	1,700	523
2023-01-11	522	530	520	525	1,700	525
2023-01-10	526	529	515	515	5,100	515
2023-01-06	512	525	512	525	3,500	525
2023-01-05	523	523	516	520	3,200	520
2023-01-04	521	530	519	523	16,900	523

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