8101 (株)GSIクレオス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,567 | 2,595 | 2,558 | 2,594 | 39,300 | 2,594 |
| 2026-01-15 | 2,528 | 2,590 | 2,519 | 2,583 | 47,200 | 2,583 |
| 2026-01-14 | 2,556 | 2,576 | 2,522 | 2,537 | 68,400 | 2,537 |
| 2026-01-13 | 2,565 | 2,570 | 2,535 | 2,556 | 37,000 | 2,556 |
| 2026-01-09 | 2,519 | 2,550 | 2,519 | 2,534 | 23,700 | 2,534 |
| 2026-01-08 | 2,535 | 2,550 | 2,516 | 2,516 | 22,600 | 2,516 |
| 2026-01-07 | 2,510 | 2,555 | 2,505 | 2,535 | 25,500 | 2,535 |
| 2026-01-06 | 2,486 | 2,530 | 2,486 | 2,530 | 27,700 | 2,530 |
| 2026-01-05 | 2,480 | 2,500 | 2,464 | 2,485 | 35,200 | 2,485 |
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