8101 (株)GSIクレオス 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 | 1,777 | 1,777 | 1,713 | 1,744 | 72,700 | 1,744 |
| 2025-04-08 | 1,771 | 1,823 | 1,770 | 1,808 | 67,500 | 1,808 |
| 2025-04-07 | 1,647 | 1,732 | 1,631 | 1,691 | 93,100 | 1,691 |
| 2025-04-04 | 1,874 | 1,874 | 1,761 | 1,798 | 122,700 | 1,798 |
| 2025-04-03 | 1,921 | 1,940 | 1,910 | 1,930 | 60,800 | 1,930 |
| 2025-04-02 | 2,009 | 2,009 | 1,969 | 1,980 | 46,000 | 1,980 |
| 2025-04-01 | 2,000 | 2,010 | 1,987 | 1,990 | 38,700 | 1,990 |
| 2025-03-31 | 2,025 | 2,025 | 1,977 | 1,984 | 86,300 | 1,984 |
| 2025-03-28 | 2,030 | 2,069 | 2,025 | 2,053 | 68,100 | 2,053 |
| 2025-03-27 | 2,098 | 2,129 | 2,098 | 2,129 | 104,700 | 2,129 |
| 2025-03-26 | 2,121 | 2,127 | 2,106 | 2,110 | 64,500 | 2,110 |
| 2025-03-25 | 2,141 | 2,150 | 2,097 | 2,112 | 116,600 | 2,112 |
| 2025-03-24 | 2,145 | 2,145 | 2,121 | 2,136 | 39,600 | 2,136 |
| 2025-03-21 | 2,128 | 2,146 | 2,125 | 2,143 | 30,500 | 2,143 |
| 2025-03-19 | 2,112 | 2,124 | 2,102 | 2,118 | 30,800 | 2,118 |
| 2025-03-18 | 2,115 | 2,146 | 2,112 | 2,112 | 33,500 | 2,112 |
| 2025-03-17 | 2,105 | 2,114 | 2,100 | 2,109 | 28,700 | 2,109 |
| 2025-03-14 | 2,081 | 2,103 | 2,076 | 2,099 | 32,700 | 2,099 |
| 2025-03-13 | 2,079 | 2,100 | 2,076 | 2,100 | 68,500 | 2,100 |
| 2025-03-12 | 2,051 | 2,078 | 2,050 | 2,078 | 32,100 | 2,078 |
| 2025-03-11 | 2,056 | 2,057 | 2,032 | 2,045 | 51,000 | 2,045 |
| 2025-03-10 | 2,087 | 2,090 | 2,068 | 2,074 | 23,800 | 2,074 |
| 2025-03-07 | 2,060 | 2,082 | 2,034 | 2,069 | 62,900 | 2,069 |
| 2025-03-06 | 2,064 | 2,110 | 2,064 | 2,081 | 296,700 | 2,081 |
| 2025-03-05 | 2,037 | 2,060 | 2,028 | 2,048 | 129,500 | 2,048 |
| 2025-03-04 | 2,045 | 2,050 | 2,031 | 2,042 | 40,100 | 2,042 |
| 2025-03-03 | 2,051 | 2,062 | 2,041 | 2,058 | 45,500 | 2,058 |
| 2025-02-28 | 2,049 | 2,073 | 2,035 | 2,049 | 120,800 | 2,049 |
| 2025-02-27 | 2,108 | 2,120 | 2,103 | 2,118 | 17,600 | 2,118 |
| 2025-02-26 | 2,087 | 2,100 | 2,080 | 2,098 | 22,500 | 2,098 |
| 2025-02-25 | 2,080 | 2,108 | 2,070 | 2,098 | 18,800 | 2,098 |
| 2025-02-21 | 2,080 | 2,082 | 2,062 | 2,080 | 26,000 | 2,080 |
| 2025-02-20 | 2,101 | 2,102 | 2,070 | 2,080 | 41,400 | 2,080 |
| 2025-02-19 | 2,129 | 2,129 | 2,101 | 2,101 | 22,400 | 2,101 |
| 2025-02-18 | 2,123 | 2,129 | 2,109 | 2,129 | 18,700 | 2,129 |
| 2025-02-17 | 2,142 | 2,142 | 2,122 | 2,122 | 17,700 | 2,122 |
| 2025-02-14 | 2,161 | 2,161 | 2,123 | 2,129 | 30,500 | 2,129 |
| 2025-02-13 | 2,145 | 2,163 | 2,145 | 2,152 | 20,700 | 2,152 |
| 2025-02-12 | 2,171 | 2,180 | 2,140 | 2,146 | 22,100 | 2,146 |
| 2025-02-10 | 2,197 | 2,197 | 2,159 | 2,161 | 25,600 | 2,161 |
| 2025-02-07 | 2,170 | 2,211 | 2,170 | 2,202 | 40,200 | 2,202 |
| 2025-02-06 | 2,162 | 2,208 | 2,162 | 2,165 | 42,700 | 2,165 |
| 2025-02-05 | 2,158 | 2,170 | 2,143 | 2,162 | 19,200 | 2,162 |
| 2025-02-04 | 2,183 | 2,183 | 2,100 | 2,150 | 43,000 | 2,150 |
| 2025-02-03 | 2,184 | 2,184 | 2,155 | 2,155 | 26,100 | 2,155 |
| 2025-01-31 | 2,185 | 2,197 | 2,161 | 2,192 | 30,800 | 2,192 |
| 2025-01-30 | 2,210 | 2,211 | 2,186 | 2,194 | 18,800 | 2,194 |
| 2025-01-29 | 2,207 | 2,210 | 2,187 | 2,210 | 16,900 | 2,210 |
| 2025-01-28 | 2,195 | 2,207 | 2,190 | 2,207 | 9,600 | 2,207 |
| 2025-01-27 | 2,143 | 2,205 | 2,142 | 2,183 | 51,300 | 2,183 |
| 2025-01-24 | 2,149 | 2,153 | 2,131 | 2,145 | 8,600 | 2,145 |
| 2025-01-23 | 2,140 | 2,150 | 2,125 | 2,125 | 16,400 | 2,125 |
| 2025-01-22 | 2,149 | 2,162 | 2,137 | 2,140 | 15,800 | 2,140 |
| 2025-01-21 | 2,136 | 2,148 | 2,135 | 2,140 | 7,500 | 2,140 |
| 2025-01-20 | 2,120 | 2,147 | 2,120 | 2,135 | 9,900 | 2,135 |
| 2025-01-17 | 2,115 | 2,121 | 2,099 | 2,108 | 15,200 | 2,108 |
| 2025-01-16 | 2,143 | 2,180 | 2,115 | 2,115 | 20,800 | 2,115 |
| 2025-01-15 | 2,112 | 2,146 | 2,112 | 2,143 | 19,600 | 2,143 |
| 2025-01-14 | 2,139 | 2,140 | 2,103 | 2,112 | 31,500 | 2,112 |
| 2025-01-10 | 2,163 | 2,174 | 2,151 | 2,152 | 17,300 | 2,152 |
| 2025-01-09 | 2,181 | 2,188 | 2,156 | 2,163 | 29,200 | 2,163 |
| 2025-01-08 | 2,210 | 2,223 | 2,180 | 2,180 | 21,200 | 2,180 |
| 2025-01-07 | 2,233 | 2,238 | 2,200 | 2,212 | 59,300 | 2,212 |
| 2025-01-06 | 2,281 | 2,281 | 2,231 | 2,234 | 32,700 | 2,234 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1987-05-27]1株→1.18株 [1985-05-28]1株→1.1株