7357 (株)ジオコードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	641	650	631	647	6,400	647
2023-12-28	641	652	641	641	12,600	641
2023-12-27	620	633	614	626	28,100	626
2023-12-26	649	649	621	621	17,100	621
2023-12-25	647	658	637	650	7,300	650
2023-12-22	650	667	647	647	4,000	647
2023-12-21	652	671	648	648	7,800	648
2023-12-20	686	706	660	660	16,400	660
2023-12-19	661	695	661	695	9,000	695
2023-12-18	649	680	642	671	12,900	671
2023-12-15	636	661	636	659	15,800	659
2023-12-14	655	666	635	635	9,900	635
2023-12-13	665	669	657	657	4,900	657
2023-12-12	673	682	647	655	26,900	655
2023-12-11	749	749	665	672	44,900	672
2023-12-08	747	747	686	724	56,500	724
2023-12-07	787	796	731	748	24,600	748
2023-12-06	805	817	780	788	26,700	788
2023-12-05	805	882	788	815	162,900	815
2023-12-04	777	777	755	760	12,600	760
2023-12-01	779	790	751	781	38,700	781
2023-11-30	927	989	778	778	357,500	778
2023-11-29	927	935	865	928	227,900	928
2023-11-28	794	943	762	941	738,200	941
2023-11-27	793	793	793	793	49,300	793
2023-11-24	603	693	589	693	29,500	693
2023-11-22	581	593	581	593	8,600	593
2023-11-21	597	597	582	590	11,300	590
2023-11-20	601	607	581	596	12,500	596
2023-11-17	603	611	602	602	1,900	602
2023-11-16	605	615	603	608	3,800	608
2023-11-15	614	630	608	625	2,600	625
2023-11-14	614	619	609	614	800	614
2023-11-13	628	628	610	612	800	612
2023-11-10	633	633	603	623	18,200	623
2023-11-09	627	635	626	634	2,700	634
2023-11-08	633	647	630	632	3,800	632
2023-11-07	623	639	623	638	3,300	638
2023-11-06	637	637	622	622	2,600	622
2023-11-02	621	633	620	633	1,200	633
2023-11-01	615	620	615	620	800	620
2023-10-31	635	640	634	635	1,300	635
2023-10-30	619	637	617	634	6,700	634
2023-10-27	619	620	619	619	800	619
2023-10-26	634	634	616	628	3,700	628
2023-10-25	612	627	612	625	2,400	625
2023-10-24	612	618	607	618	5,700	618
2023-10-23	621	635	618	621	6,700	621
2023-10-20	662	663	638	641	4,600	641
2023-10-19	658	680	653	662	5,800	662
2023-10-18	677	678	659	667	3,300	667
2023-10-17	675	705	659	670	9,300	670
2023-10-16	715	715	650	659	23,200	659
2023-10-13	748	748	718	718	4,900	718
2023-10-12	748	750	742	750	3,100	750
2023-10-11	759	763	749	763	1,900	763
2023-10-10	754	773	754	754	1,100	754
2023-10-06	746	762	746	762	1,400	762
2023-10-05	734	755	734	743	1,500	743
2023-10-04	745	759	734	734	4,700	734
2023-10-03	793	793	766	766	1,600	766
2023-10-02	784	797	771	790	8,200	790
2023-09-29	750	758	747	754	8,300	754
2023-09-28	757	758	750	750	900	750
2023-09-27	764	769	750	754	6,600	754
2023-09-26	759	768	752	755	6,200	755
2023-09-25	770	770	757	757	3,400	757
2023-09-22	785	794	777	777	3,300	777
2023-09-21	785	791	780	791	2,900	791
2023-09-20	804	805	787	792	2,300	792
2023-09-19	798	804	796	796	2,000	796
2023-09-15	806	811	791	803	7,800	803
2023-09-14	808	814	808	809	1,300	809
2023-09-13	814	815	804	815	3,000	815
2023-09-12	806	808	801	807	1,700	807
2023-09-11	807	815	797	799	4,600	799
2023-09-08	803	808	799	807	4,200	807
2023-09-07	806	806	798	803	2,300	803
2023-09-06	815	815	792	801	9,100	801
2023-09-05	800	816	800	816	5,000	816
2023-09-04	803	808	792	798	8,400	798
2023-09-01	801	816	794	816	4,100	816
2023-08-31	808	828	781	794	13,300	794
2023-08-30	801	809	793	805	2,500	805
2023-08-29	800	815	775	815	22,100	815
2023-08-28	843	843	800	821	6,200	821
2023-08-25	835	844	819	840	5,600	840
2023-08-24	823	844	813	839	8,500	839
2023-08-23	803	819	798	819	4,700	819
2023-08-22	810	814	801	803	1,100	803
2023-08-21	794	818	794	814	2,900	814
2023-08-18	800	822	790	793	6,300	793
2023-08-17	785	802	758	802	16,500	802
2023-08-16	790	802	783	788	5,800	788
2023-08-15	800	803	790	800	2,700	800
2023-08-14	820	824	800	804	5,800	804
2023-08-10	801	819	801	814	3,100	814
2023-08-09	829	843	807	807	12,600	807
2023-08-08	806	822	801	814	4,200	814
2023-08-07	791	805	791	805	2,700	805
2023-08-04	800	809	796	796	2,700	796
2023-08-03	793	813	790	799	3,200	799
2023-08-02	809	830	795	798	8,400	798
2023-08-01	812	829	806	811	7,100	811
2023-07-31	789	813	789	813	5,300	813
2023-07-28	793	808	790	790	9,800	790
2023-07-27	813	815	801	801	7,300	801
2023-07-26	831	832	808	820	6,400	820
2023-07-25	815	834	811	821	10,700	821
2023-07-24	815	835	810	830	14,700	830
2023-07-21	813	831	804	815	14,500	815
2023-07-20	813	869	806	813	77,500	813
2023-07-19	780	790	769	783	5,900	783
2023-07-18	750	794	724	773	49,000	773
2023-07-14	839	839	796	798	32,700	798
2023-07-13	829	865	823	837	15,200	837
2023-07-12	839	846	824	824	15,700	824
2023-07-11	850	855	825	838	7,800	838
2023-07-10	860	879	841	850	30,600	850
2023-07-07	812	835	795	835	17,200	835
2023-07-06	841	898	815	822	53,000	822
2023-07-05	850	870	828	850	7,500	850
2023-07-04	850	864	838	852	9,400	852
2023-07-03	849	888	849	850	20,200	850
2023-06-30	840	849	821	849	18,800	849
2023-06-29	823	850	823	834	31,800	834
2023-06-28	834	843	815	817	26,100	817
2023-06-27	854	911	826	827	104,700	827
2023-06-26	865	877	853	855	15,600	855
2023-06-23	890	895	857	871	22,400	871
2023-06-22	927	927	890	890	33,300	890
2023-06-21	908	943	880	924	71,500	924
2023-06-20	901	907	869	907	34,200	907
2023-06-19	847	904	847	895	69,200	895
2023-06-16	825	852	811	843	44,600	843
2023-06-15	908	911	812	820	117,000	820
2023-06-14	888	898	869	878	18,300	878
2023-06-13	919	920	877	883	29,800	883
2023-06-12	855	905	845	904	48,600	904
2023-06-09	857	857	836	840	24,700	840
2023-06-08	893	923	853	856	61,500	856
2023-06-07	886	901	861	873	28,800	873
2023-06-06	900	902	868	884	37,700	884
2023-06-05	899	905	861	893	73,600	893
2023-06-02	910	910	842	875	117,400	875
2023-06-01	946	1,048	896	897	794,700	897
2023-05-31	950	980	948	980	100,200	980
2023-05-30	850	866	820	830	47,700	830
2023-05-29	860	877	805	854	202,100	854
2023-05-26	930	939	893	905	60,300	905
2023-05-25	979	983	915	923	73,900	923
2023-05-24	949	989	939	944	80,200	944
2023-05-23	1,067	1,067	945	972	362,800	972
2023-05-22	1,180	1,293	1,037	1,067	3,136,800	1,067
2023-05-19	1,030	1,060	980	1,060	721,000	1,060
2023-05-18	775	910	760	910	297,300	910
2023-05-17	750	783	750	760	31,000	760
2023-05-16	785	785	733	738	27,600	738
2023-05-15	795	825	760	786	29,700	786
2023-05-12	805	818	800	809	24,900	809
2023-05-11	807	833	785	793	34,500	793
2023-05-10	784	787	765	787	8,200	787
2023-05-09	783	793	768	773	19,000	773
2023-05-08	827	827	783	783	24,500	783
2023-05-02	798	823	787	815	49,200	815
2023-05-01	825	835	790	798	54,000	798
2023-04-28	832	867	798	812	148,000	812
2023-04-27	890	985	842	845	1,117,000	845
2023-04-26	910	910	910	910	51,000	910
2023-04-25	808	830	738	760	161,600	760
2023-04-24	843	858	778	778	268,100	778
2023-04-21	1,056	1,225	853	888	1,709,700	888
2023-04-20	1,071	1,071	922	1,015	1,102,800	1,015
2023-04-19	861	921	853	921	98,500	921
2023-04-18	760	771	760	771	50,800	771
2023-04-17	739	766	657	671	502,300	671
2023-04-14	703	743	645	743	869,600	743
2023-04-13	544	643	544	643	176,600	643
2023-04-12	543	548	543	543	900	543
2023-04-11	540	557	539	542	10,900	542
2023-04-10	569	569	567	569	1,500	569
2023-04-07	553	570	553	569	1,300	569
2023-04-06	553	555	553	555	400	555
2023-04-05	560	560	550	551	1,300	551
2023-04-04	554	567	554	567	1,600	567
2023-04-03	549	552	549	551	2,900	551
2023-03-31	545	550	545	548	800	548
2023-03-30	541	541	541	541	600	541
2023-03-29	552	555	540	541	1,000	541
2023-03-28	552	552	552	552	2,100	552
2023-03-27	546	556	546	556	2,000	556
2023-03-24	569	569	566	566	1,900	566
2023-03-23	560	564	560	564	800	564
2023-03-22	558	565	555	555	1,000	555
2023-03-20	548	548	548	548	300	548
2023-03-17	543	548	543	548	300	548
2023-03-16	539	542	539	541	1,400	541
2023-03-15	556	557	546	547	1,300	547
2023-03-14	558	558	534	556	5,400	556
2023-03-13	580	581	560	560	4,300	560
2023-03-10	588	593	586	586	300	586
2023-03-09	601	601	585	590	1,400	590
2023-03-08	570	598	570	598	3,100	598
2023-03-07	573	576	570	575	2,100	575
2023-03-06	563	577	563	571	5,500	571
2023-03-03	553	563	553	563	900	563
2023-03-02	556	556	553	554	600	554
2023-03-01	561	561	561	561	100	561
2023-02-28	560	561	552	552	1,000	552
2023-02-27	558	558	558	558	700	558
2023-02-24	574	574	564	568	4,500	568
2023-02-22	556	574	556	564	7,800	564
2023-02-21	558	558	556	556	700	556
2023-02-20	555	559	555	559	800	559
2023-02-17	545	553	545	553	1,000	553
2023-02-16	548	552	545	552	1,000	552
2023-02-15	547	548	539	546	1,800	546
2023-02-14	540	547	540	547	400	547
2023-02-13	541	541	541	541	600	541
2023-02-10	557	557	546	546	1,000	546
2023-02-09	546	557	546	557	400	557
2023-02-08	553	557	545	557	800	557
2023-02-07	545	551	545	551	600	551
2023-02-06	548	548	548	548	200	548
2023-02-03	550	550	535	548	4,600	548
2023-02-02	548	560	546	558	4,600	558
2023-02-01	545	550	545	545	2,600	545
2023-01-31	554	554	544	554	1,800	554
2023-01-30	555	556	554	554	1,600	554
2023-01-27	540	555	540	555	1,200	555
2023-01-26	559	559	544	544	3,300	544
2023-01-25	537	556	537	556	1,900	556
2023-01-24	542	548	542	544	700	544
2023-01-23	530	541	530	541	3,900	541
2023-01-20	526	530	526	528	300	528
2023-01-19	525	531	524	531	1,300	531
2023-01-18	523	530	523	530	5,200	530
2023-01-17	523	530	521	526	4,800	526
2023-01-16	534	540	530	538	3,000	538
2023-01-13	520	529	515	516	4,300	516
2023-01-12	530	530	526	530	800	530
2023-01-11	536	536	536	536	300	536
2023-01-10	539	540	530	530	1,500	530
2023-01-06	-	-	-	533	-	533
2023-01-05	520	564	518	533	2,400	533
2023-01-04	538	538	520	520	2,100	520

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7357 (株)ジオコード の時系列データ [2023年度]

7357 (株)ジオコードの時系列データ [2023年度]