7357 (株)ジオコード 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 529 | 540 | 526 | 540 | 3,100 | 540 |
| 2025-04-08 | 525 | 550 | 525 | 549 | 4,300 | 549 |
| 2025-04-07 | 531 | 535 | 510 | 515 | 39,900 | 515 |
| 2025-04-04 | 610 | 610 | 558 | 590 | 12,200 | 590 |
| 2025-04-03 | 622 | 622 | 620 | 620 | 3,200 | 620 |
| 2025-04-02 | 635 | 635 | 629 | 629 | 6,400 | 629 |
| 2025-04-01 | 636 | 640 | 635 | 635 | 4,700 | 635 |
| 2025-03-31 | 638 | 648 | 636 | 637 | 4,000 | 637 |
| 2025-03-28 | 649 | 649 | 646 | 646 | 2,100 | 646 |
| 2025-03-27 | 651 | 653 | 650 | 650 | 1,400 | 650 |
| 2025-03-26 | 680 | 680 | 650 | 650 | 5,800 | 650 |
| 2025-03-25 | 658 | 665 | 658 | 665 | 700 | 665 |
| 2025-03-24 | 660 | 660 | 657 | 657 | 2,500 | 657 |
| 2025-03-21 | 666 | 666 | 659 | 661 | 2,100 | 661 |
| 2025-03-19 | 659 | 661 | 657 | 657 | 800 | 657 |
| 2025-03-18 | 658 | 662 | 656 | 659 | 1,000 | 659 |
| 2025-03-17 | 657 | 659 | 653 | 653 | 2,700 | 653 |
| 2025-03-14 | 659 | 660 | 655 | 656 | 2,400 | 656 |
| 2025-03-13 | 673 | 673 | 656 | 659 | 1,200 | 659 |
| 2025-03-12 | 661 | 668 | 661 | 666 | 1,400 | 666 |
| 2025-03-11 | 660 | 665 | 655 | 665 | 6,600 | 665 |
| 2025-03-10 | 664 | 675 | 659 | 660 | 5,200 | 660 |
| 2025-03-07 | 671 | 671 | 665 | 665 | 2,000 | 665 |
| 2025-03-06 | 675 | 675 | 666 | 671 | 2,900 | 671 |
| 2025-03-05 | 666 | 668 | 663 | 665 | 5,600 | 665 |
| 2025-03-04 | 680 | 680 | 667 | 667 | 1,800 | 667 |
| 2025-03-03 | 683 | 683 | 673 | 679 | 3,700 | 679 |
| 2025-02-28 | 679 | 689 | 677 | 683 | 5,000 | 683 |
| 2025-02-27 | 699 | 699 | 682 | 689 | 8,100 | 689 |
| 2025-02-26 | 730 | 730 | 711 | 711 | 3,700 | 711 |
| 2025-02-25 | 701 | 718 | 700 | 717 | 13,200 | 717 |
| 2025-02-21 | 712 | 712 | 702 | 702 | 10,500 | 702 |
| 2025-02-20 | 704 | 716 | 704 | 704 | 4,300 | 704 |
| 2025-02-19 | 715 | 733 | 701 | 703 | 25,700 | 703 |
| 2025-02-18 | 716 | 716 | 706 | 715 | 10,200 | 715 |
| 2025-02-17 | 711 | 720 | 704 | 704 | 9,800 | 704 |
| 2025-02-14 | 700 | 713 | 700 | 713 | 6,300 | 713 |
| 2025-02-13 | 709 | 710 | 692 | 700 | 18,100 | 700 |
| 2025-02-12 | 728 | 729 | 706 | 706 | 36,200 | 706 |
| 2025-02-10 | 694 | 730 | 690 | 708 | 83,900 | 708 |
| 2025-02-07 | 653 | 659 | 651 | 654 | 4,500 | 654 |
| 2025-02-06 | 640 | 658 | 640 | 648 | 16,600 | 648 |
| 2025-02-05 | 642 | 647 | 637 | 640 | 12,200 | 640 |
| 2025-02-04 | 637 | 650 | 637 | 639 | 17,600 | 639 |
| 2025-02-03 | 652 | 652 | 632 | 633 | 55,500 | 633 |
| 2025-01-31 | 648 | 663 | 634 | 644 | 98,100 | 644 |
| 2025-01-30 | 735 | 758 | 673 | 678 | 376,200 | 678 |
| 2025-01-29 | 634 | 727 | 631 | 727 | 462,300 | 727 |
| 2025-01-28 | 624 | 632 | 624 | 627 | 5,700 | 627 |
| 2025-01-27 | 627 | 633 | 626 | 626 | 3,000 | 626 |
| 2025-01-24 | 625 | 627 | 620 | 624 | 6,500 | 624 |
| 2025-01-23 | 627 | 630 | 624 | 630 | 2,400 | 630 |
| 2025-01-22 | 629 | 629 | 624 | 624 | 3,300 | 624 |
| 2025-01-21 | 624 | 627 | 624 | 624 | 1,600 | 624 |
| 2025-01-20 | 626 | 632 | 623 | 624 | 3,400 | 624 |
| 2025-01-17 | 618 | 625 | 617 | 625 | 1,500 | 625 |
| 2025-01-16 | 624 | 624 | 618 | 618 | 4,000 | 618 |
| 2025-01-15 | 629 | 629 | 617 | 618 | 11,100 | 618 |
| 2025-01-14 | 623 | 639 | 623 | 630 | 6,000 | 630 |
| 2025-01-10 | 624 | 631 | 621 | 622 | 3,000 | 622 |
| 2025-01-09 | 631 | 631 | 627 | 628 | 3,000 | 628 |
| 2025-01-08 | 636 | 638 | 633 | 633 | 1,500 | 633 |
| 2025-01-07 | 639 | 640 | 631 | 637 | 5,100 | 637 |
| 2025-01-06 | 629 | 637 | 627 | 631 | 7,400 | 631 |
分割・併合履歴 ： なし