7357 (株)ジオコード 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 614 | 617 | 611 | 617 | 6,000 | 617 |
| 2024-12-02 | 613 | 613 | 607 | 609 | 10,000 | 609 |
| 2024-11-29 | 615 | 619 | 608 | 613 | 13,100 | 613 |
| 2024-11-28 | 617 | 618 | 615 | 615 | 6,300 | 615 |
| 2024-11-27 | 628 | 628 | 617 | 617 | 4,200 | 617 |
| 2024-11-26 | 630 | 640 | 622 | 622 | 13,700 | 622 |
| 2024-11-25 | 621 | 632 | 618 | 623 | 16,200 | 623 |
| 2024-11-22 | 634 | 645 | 623 | 626 | 18,200 | 626 |
| 2024-11-21 | 679 | 688 | 632 | 632 | 65,100 | 632 |
| 2024-11-20 | 639 | 690 | 633 | 652 | 262,400 | 652 |
| 2024-11-19 | 612 | 626 | 611 | 611 | 7,600 | 611 |
| 2024-11-18 | 606 | 613 | 606 | 609 | 6,900 | 609 |
| 2024-11-15 | 603 | 608 | 603 | 607 | 1,900 | 607 |
| 2024-11-14 | 603 | 607 | 601 | 602 | 5,900 | 602 |
| 2024-11-13 | 614 | 614 | 604 | 606 | 2,400 | 606 |
| 2024-11-12 | 602 | 617 | 602 | 611 | 4,100 | 611 |
| 2024-11-11 | 601 | 606 | 601 | 601 | 5,600 | 601 |
| 2024-11-08 | 604 | 605 | 601 | 601 | 5,300 | 601 |
| 2024-11-07 | 604 | 607 | 601 | 607 | 4,100 | 607 |
| 2024-11-06 | 608 | 609 | 600 | 606 | 13,800 | 606 |
| 2024-11-05 | 602 | 605 | 600 | 601 | 10,400 | 601 |
| 2024-11-01 | 616 | 618 | 604 | 604 | 8,000 | 604 |
| 2024-10-31 | 614 | 634 | 614 | 618 | 14,000 | 618 |
| 2024-10-30 | 617 | 626 | 611 | 621 | 16,900 | 621 |
| 2024-10-29 | 619 | 626 | 598 | 607 | 51,300 | 607 |
| 2024-10-28 | 622 | 640 | 620 | 624 | 41,400 | 624 |
| 2024-10-25 | 685 | 691 | 632 | 636 | 86,700 | 636 |
| 2024-10-24 | 691 | 731 | 669 | 688 | 264,000 | 688 |
| 2024-10-23 | 758 | 867 | 710 | 727 | 1,585,300 | 727 |
| 2024-10-22 | 787 | 805 | 703 | 723 | 569,000 | 723 |
| 2024-10-21 | 717 | 767 | 683 | 767 | 1,552,300 | 767 |
| 2024-10-18 | 614 | 707 | 614 | 667 | 950,200 | 667 |
| 2024-10-17 | 611 | 611 | 606 | 607 | 1,800 | 607 |
| 2024-10-16 | 603 | 619 | 602 | 606 | 3,000 | 606 |
| 2024-10-15 | 609 | 616 | 605 | 609 | 2,500 | 609 |
| 2024-10-11 | 605 | 608 | 603 | 608 | 1,800 | 608 |
| 2024-10-10 | - | - | - | 604 | - | 604 |
| 2024-10-09 | 603 | 604 | 603 | 604 | 1,600 | 604 |
| 2024-10-08 | 607 | 607 | 601 | 601 | 2,800 | 601 |
| 2024-10-07 | 616 | 617 | 606 | 609 | 2,900 | 609 |
| 2024-10-04 | 607 | 616 | 607 | 616 | 2,600 | 616 |
| 2024-10-03 | 619 | 619 | 610 | 612 | 4,100 | 612 |
| 2024-10-02 | 613 | 619 | 609 | 619 | 2,000 | 619 |
| 2024-10-01 | 608 | 620 | 608 | 620 | 2,000 | 620 |
| 2024-09-30 | 605 | 608 | 604 | 608 | 1,300 | 608 |
| 2024-09-27 | 618 | 624 | 615 | 624 | 1,700 | 624 |
| 2024-09-26 | 630 | 630 | 615 | 620 | 4,700 | 620 |
| 2024-09-25 | 613 | 627 | 613 | 622 | 5,800 | 622 |
| 2024-09-24 | 620 | 620 | 606 | 608 | 4,800 | 608 |
| 2024-09-20 | 610 | 614 | 607 | 614 | 600 | 614 |
| 2024-09-19 | 603 | 610 | 602 | 610 | 1,700 | 610 |
| 2024-09-18 | 599 | 610 | 599 | 602 | 500 | 602 |
| 2024-09-17 | 612 | 612 | 599 | 599 | 3,500 | 599 |
| 2024-09-13 | 596 | 609 | 595 | 609 | 2,000 | 609 |
| 2024-09-12 | 599 | 602 | 589 | 598 | 3,700 | 598 |
| 2024-09-11 | 590 | 600 | 590 | 600 | 500 | 600 |
| 2024-09-10 | 590 | 595 | 589 | 590 | 1,000 | 590 |
| 2024-09-09 | 590 | 598 | 588 | 590 | 3,600 | 590 |
| 2024-09-06 | 600 | 610 | 591 | 595 | 4,000 | 595 |
| 2024-09-05 | 611 | 621 | 600 | 600 | 3,700 | 600 |
| 2024-09-04 | 625 | 625 | 606 | 612 | 9,100 | 612 |
| 2024-09-03 | 622 | 625 | 616 | 625 | 2,900 | 625 |
| 2024-09-02 | 613 | 625 | 613 | 622 | 5,000 | 622 |
| 2024-08-30 | 608 | 617 | 608 | 612 | 1,400 | 612 |
| 2024-08-29 | 619 | 619 | 606 | 616 | 1,300 | 616 |
| 2024-08-28 | 620 | 625 | 616 | 618 | 1,000 | 618 |
| 2024-08-27 | 627 | 627 | 618 | 618 | 1,000 | 618 |
| 2024-08-26 | 630 | 630 | 613 | 617 | 5,800 | 617 |
| 2024-08-23 | 613 | 618 | 613 | 618 | 1,800 | 618 |
| 2024-08-22 | 608 | 616 | 608 | 616 | 2,400 | 616 |
| 2024-08-21 | 608 | 617 | 608 | 608 | 1,900 | 608 |
| 2024-08-20 | 609 | 622 | 609 | 613 | 1,500 | 613 |
| 2024-08-19 | 614 | 617 | 610 | 613 | 2,000 | 613 |
| 2024-08-16 | 610 | 630 | 603 | 614 | 9,600 | 614 |
| 2024-08-15 | 606 | 615 | 585 | 609 | 8,000 | 609 |
| 2024-08-14 | 610 | 680 | 605 | 616 | 53,600 | 616 |
| 2024-08-13 | 595 | 599 | 583 | 591 | 4,300 | 591 |
| 2024-08-09 | 573 | 602 | 573 | 596 | 8,900 | 596 |
| 2024-08-08 | 530 | 574 | 530 | 573 | 8,100 | 573 |
| 2024-08-07 | 528 | 540 | 512 | 536 | 11,400 | 536 |
| 2024-08-06 | 491 | 538 | 491 | 538 | 30,500 | 538 |
| 2024-08-05 | 557 | 566 | 497 | 497 | 61,600 | 497 |
| 2024-08-02 | 625 | 625 | 597 | 597 | 31,800 | 597 |
| 2024-08-01 | 658 | 658 | 630 | 631 | 10,800 | 631 |
| 2024-07-31 | 660 | 660 | 648 | 654 | 2,400 | 654 |
| 2024-07-30 | 661 | 666 | 657 | 661 | 4,700 | 661 |
| 2024-07-29 | 647 | 671 | 647 | 661 | 12,500 | 661 |
| 2024-07-26 | 657 | 657 | 643 | 646 | 16,100 | 646 |
| 2024-07-25 | 658 | 658 | 647 | 649 | 10,400 | 649 |
| 2024-07-24 | 662 | 670 | 657 | 664 | 8,800 | 664 |
| 2024-07-23 | 664 | 682 | 664 | 668 | 7,600 | 668 |
| 2024-07-22 | 681 | 681 | 660 | 664 | 9,000 | 664 |
| 2024-07-19 | 693 | 699 | 672 | 674 | 14,800 | 674 |
| 2024-07-18 | 698 | 700 | 692 | 700 | 6,700 | 700 |
| 2024-07-17 | 681 | 704 | 681 | 699 | 20,900 | 699 |
| 2024-07-16 | 692 | 692 | 672 | 680 | 11,900 | 680 |
| 2024-07-12 | 669 | 694 | 669 | 683 | 15,400 | 683 |
| 2024-07-11 | 673 | 675 | 653 | 660 | 17,400 | 660 |
| 2024-07-10 | 693 | 693 | 670 | 674 | 22,400 | 674 |
| 2024-07-09 | 696 | 728 | 696 | 696 | 35,600 | 696 |
| 2024-07-08 | 686 | 696 | 680 | 694 | 21,900 | 694 |
| 2024-07-05 | 686 | 688 | 677 | 682 | 17,000 | 682 |
| 2024-07-04 | 688 | 702 | 676 | 686 | 30,100 | 686 |
| 2024-07-03 | 695 | 695 | 678 | 678 | 13,900 | 678 |
| 2024-07-02 | 694 | 700 | 683 | 695 | 24,600 | 695 |
| 2024-07-01 | 705 | 709 | 695 | 695 | 21,100 | 695 |
| 2024-06-28 | 720 | 728 | 703 | 705 | 25,300 | 705 |
| 2024-06-27 | 715 | 736 | 710 | 718 | 28,300 | 718 |
| 2024-06-26 | 750 | 750 | 710 | 710 | 68,000 | 710 |
| 2024-06-25 | 761 | 768 | 740 | 746 | 43,000 | 746 |
| 2024-06-24 | 764 | 792 | 761 | 781 | 44,200 | 781 |
| 2024-06-21 | 755 | 773 | 748 | 764 | 27,200 | 764 |
| 2024-06-20 | 760 | 775 | 743 | 751 | 59,200 | 751 |
| 2024-06-19 | 780 | 804 | 772 | 775 | 54,300 | 775 |
| 2024-06-18 | 805 | 831 | 771 | 774 | 148,500 | 774 |
| 2024-06-17 | 835 | 847 | 790 | 812 | 93,200 | 812 |
| 2024-06-14 | 834 | 866 | 822 | 835 | 394,300 | 835 |
| 2024-06-13 | 1,037 | 1,040 | 930 | 969 | 462,400 | 969 |
| 2024-06-12 | 983 | 1,034 | 895 | 917 | 971,600 | 917 |
| 2024-06-11 | 1,080 | 1,288 | 994 | 1,010 | 2,245,400 | 1,010 |
| 2024-06-10 | 950 | 1,027 | 898 | 1,027 | 1,363,900 | 1,027 |
| 2024-06-07 | 831 | 941 | 814 | 877 | 2,432,100 | 877 |
| 2024-06-06 | 807 | 846 | 775 | 791 | 510,400 | 791 |
| 2024-06-05 | 958 | 1,018 | 803 | 838 | 1,416,300 | 838 |
| 2024-06-04 | 741 | 868 | 721 | 868 | 1,498,900 | 868 |
| 2024-06-03 | 668 | 718 | 647 | 718 | 281,500 | 718 |
| 2024-05-31 | 606 | 618 | 606 | 618 | 2,100 | 618 |
| 2024-05-30 | 607 | 615 | 606 | 615 | 1,100 | 615 |
| 2024-05-29 | 611 | 611 | 607 | 607 | 1,200 | 607 |
| 2024-05-28 | 612 | 614 | 611 | 611 | 1,100 | 611 |
| 2024-05-27 | 617 | 617 | 614 | 614 | 500 | 614 |
| 2024-05-24 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2024-05-23 | 629 | 635 | 616 | 625 | 6,300 | 625 |
| 2024-05-22 | 607 | 620 | 607 | 615 | 3,300 | 615 |
| 2024-05-21 | 606 | 610 | 606 | 610 | 1,800 | 610 |
| 2024-05-20 | 603 | 612 | 603 | 603 | 2,900 | 603 |
| 2024-05-17 | 598 | 605 | 598 | 598 | 3,800 | 598 |
| 2024-05-16 | 605 | 610 | 600 | 604 | 7,600 | 604 |
| 2024-05-15 | 621 | 621 | 607 | 607 | 2,000 | 607 |
| 2024-05-14 | 602 | 607 | 601 | 605 | 2,600 | 605 |
| 2024-05-13 | 606 | 607 | 600 | 607 | 10,700 | 607 |
| 2024-05-10 | 606 | 609 | 606 | 609 | 500 | 609 |
| 2024-05-09 | 612 | 612 | 605 | 605 | 200 | 605 |
| 2024-05-08 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2024-05-07 | 615 | 615 | 611 | 611 | 300 | 611 |
| 2024-05-02 | 611 | 618 | 611 | 618 | 4,200 | 618 |
| 2024-05-01 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2024-04-30 | 602 | 609 | 602 | 609 | 2,400 | 609 |
| 2024-04-26 | 617 | 618 | 608 | 608 | 2,000 | 608 |
| 2024-04-25 | 606 | 616 | 606 | 613 | 1,600 | 613 |
| 2024-04-24 | 606 | 607 | 602 | 607 | 9,700 | 607 |
| 2024-04-23 | 610 | 610 | 602 | 606 | 3,900 | 606 |
| 2024-04-22 | 616 | 616 | 608 | 608 | 500 | 608 |
| 2024-04-19 | 608 | 616 | 608 | 616 | 800 | 616 |
| 2024-04-18 | 615 | 615 | 602 | 610 | 5,700 | 610 |
| 2024-04-17 | 620 | 620 | 618 | 618 | 1,200 | 618 |
| 2024-04-16 | 625 | 626 | 618 | 618 | 1,700 | 618 |
| 2024-04-15 | 620 | 629 | 610 | 625 | 2,600 | 625 |
| 2024-04-12 | 625 | 630 | 617 | 625 | 3,000 | 625 |
| 2024-04-11 | 614 | 620 | 608 | 619 | 2,800 | 619 |
| 2024-04-10 | - | - | - | 614 | - | 614 |
| 2024-04-09 | 611 | 619 | 611 | 614 | 1,400 | 614 |
| 2024-04-08 | 608 | 617 | 608 | 608 | 3,200 | 608 |
| 2024-04-05 | 624 | 625 | 608 | 608 | 7,400 | 608 |
| 2024-04-04 | 632 | 635 | 624 | 624 | 5,700 | 624 |
| 2024-04-03 | 636 | 636 | 625 | 632 | 2,000 | 632 |
| 2024-04-02 | 637 | 643 | 636 | 639 | 6,800 | 639 |
| 2024-04-01 | 639 | 642 | 634 | 637 | 2,600 | 637 |
| 2024-03-29 | 636 | 640 | 635 | 640 | 1,600 | 640 |
| 2024-03-28 | 636 | 640 | 636 | 637 | 1,600 | 637 |
| 2024-03-27 | 634 | 635 | 634 | 635 | 500 | 635 |
| 2024-03-26 | 643 | 643 | 631 | 632 | 6,700 | 632 |
| 2024-03-25 | 633 | 640 | 633 | 637 | 2,300 | 637 |
| 2024-03-22 | 634 | 635 | 629 | 633 | 3,700 | 633 |
| 2024-03-21 | 648 | 648 | 631 | 631 | 6,500 | 631 |
| 2024-03-19 | 636 | 639 | 630 | 638 | 2,500 | 638 |
| 2024-03-18 | 673 | 675 | 631 | 632 | 35,800 | 632 |
| 2024-03-15 | 639 | 643 | 633 | 633 | 9,000 | 633 |
| 2024-03-14 | 651 | 658 | 640 | 641 | 4,200 | 641 |
| 2024-03-13 | 652 | 661 | 647 | 651 | 600 | 651 |
| 2024-03-12 | 642 | 656 | 642 | 654 | 1,600 | 654 |
| 2024-03-11 | 648 | 653 | 642 | 642 | 3,700 | 642 |
| 2024-03-08 | 655 | 655 | 649 | 649 | 7,400 | 649 |
| 2024-03-07 | 659 | 661 | 655 | 656 | 4,000 | 656 |
| 2024-03-06 | 675 | 677 | 659 | 659 | 8,500 | 659 |
| 2024-03-05 | 665 | 665 | 656 | 665 | 4,700 | 665 |
| 2024-03-04 | 678 | 678 | 657 | 657 | 8,000 | 657 |
| 2024-03-01 | 694 | 694 | 670 | 678 | 17,200 | 678 |
| 2024-02-29 | 723 | 723 | 691 | 703 | 7,800 | 703 |
| 2024-02-28 | 697 | 777 | 656 | 723 | 42,200 | 723 |
| 2024-02-27 | 699 | 728 | 691 | 718 | 30,300 | 718 |
| 2024-02-26 | 699 | 699 | 687 | 694 | 7,100 | 694 |
| 2024-02-22 | 693 | 703 | 681 | 691 | 3,900 | 691 |
| 2024-02-21 | 697 | 703 | 692 | 692 | 3,700 | 692 |
| 2024-02-20 | 716 | 718 | 694 | 697 | 5,500 | 697 |
| 2024-02-19 | 679 | 720 | 677 | 716 | 20,600 | 716 |
| 2024-02-16 | 679 | 679 | 667 | 672 | 4,300 | 672 |
| 2024-02-15 | 643 | 695 | 639 | 666 | 25,200 | 666 |
| 2024-02-14 | 643 | 648 | 641 | 641 | 2,500 | 641 |
| 2024-02-13 | 647 | 653 | 643 | 643 | 8,800 | 643 |
| 2024-02-09 | 646 | 652 | 646 | 647 | 6,300 | 647 |
| 2024-02-08 | 656 | 656 | 645 | 645 | 1,500 | 645 |
| 2024-02-07 | 648 | 659 | 644 | 655 | 7,600 | 655 |
| 2024-02-06 | 660 | 660 | 648 | 648 | 1,900 | 648 |
| 2024-02-05 | 651 | 655 | 646 | 655 | 4,800 | 655 |
| 2024-02-02 | 654 | 654 | 649 | 650 | 1,300 | 650 |
| 2024-02-01 | 666 | 666 | 649 | 654 | 5,600 | 654 |
| 2024-01-31 | 658 | 664 | 656 | 661 | 1,900 | 661 |
| 2024-01-30 | 657 | 658 | 650 | 654 | 3,100 | 654 |
| 2024-01-29 | 662 | 663 | 648 | 648 | 7,400 | 648 |
| 2024-01-26 | 666 | 667 | 657 | 666 | 11,300 | 666 |
| 2024-01-25 | 645 | 652 | 637 | 652 | 14,400 | 652 |
| 2024-01-24 | 629 | 633 | 627 | 633 | 2,700 | 633 |
| 2024-01-23 | 630 | 633 | 626 | 626 | 3,700 | 626 |
| 2024-01-22 | 624 | 628 | 623 | 623 | 4,300 | 623 |
| 2024-01-19 | 627 | 628 | 622 | 622 | 3,700 | 622 |
| 2024-01-18 | 623 | 627 | 622 | 627 | 1,700 | 627 |
| 2024-01-17 | 626 | 626 | 623 | 623 | 1,400 | 623 |
| 2024-01-16 | 624 | 635 | 623 | 635 | 3,500 | 635 |
| 2024-01-15 | 633 | 635 | 619 | 621 | 11,200 | 621 |
| 2024-01-12 | 640 | 640 | 627 | 628 | 5,900 | 628 |
| 2024-01-11 | 641 | 644 | 635 | 636 | 6,500 | 636 |
| 2024-01-10 | 654 | 657 | 636 | 636 | 9,100 | 636 |
| 2024-01-09 | 653 | 659 | 653 | 654 | 4,500 | 654 |
| 2024-01-05 | 650 | 669 | 650 | 662 | 7,000 | 662 |
| 2024-01-04 | 664 | 664 | 650 | 650 | 1,300 | 650 |
分割・併合履歴 ： なし
