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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
