8101 (株)GSIクレオス 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
2024-12-062,1062,1082,0922,0977,5002,097
2024-12-052,1022,1062,0922,09611,1002,096
2024-12-042,1102,1102,0922,0929,2002,092
2024-12-032,1102,1232,0962,11415,5002,114
2024-12-022,0762,0912,0752,0908,9002,090
2024-11-292,0872,1002,0802,08011,0002,080
2024-11-282,0822,1052,0762,09513,4002,095
2024-11-272,1202,1202,0822,09017,0002,090
2024-11-262,1192,1202,1022,12016,3002,120
2024-11-252,1172,1192,1042,11932,8002,119
2024-11-222,0852,1152,0852,11033,7002,110
2024-11-212,0892,0972,0762,07914,7002,079
2024-11-202,0872,0992,0782,07814,0002,078
2024-11-192,0772,1032,0772,09112,5002,091
2024-11-182,0902,1002,0772,07713,5002,077
2024-11-152,1072,1072,0682,08817,4002,088
2024-11-142,1152,1192,0902,09012,9002,090
2024-11-132,1272,1342,0812,10432,4002,104
2024-11-122,1002,1272,1002,12031,1002,120
2024-11-112,0692,0982,0632,09825,0002,098
2024-11-082,0902,1172,0632,07033,1002,070
2024-11-072,0612,0972,0482,08461,2002,084
2024-11-062,0302,0552,0242,03821,0002,038
2024-11-052,0242,0282,0162,02214,1002,022
2024-11-012,0242,0262,0132,01811,7002,018
2024-10-312,0202,0352,0152,02415,2002,024
2024-10-302,0282,0392,0152,02244,0002,022
2024-10-292,0102,0302,0082,02612,9002,026
2024-10-281,9772,0071,9572,00016,7002,000
2024-10-252,0162,0161,9671,97728,3001,977
2024-10-242,0012,0071,9811,99735,7001,997
2024-10-232,0302,0352,0082,01415,0002,014
2024-10-222,0572,0572,0212,03320,0002,033
2024-10-212,0662,0662,0502,05314,2002,053
2024-10-182,0712,0772,0502,05918,9002,059
2024-10-172,0862,0862,0632,0648,4002,064
2024-10-162,0572,0942,0502,07329,5002,073
2024-10-152,0652,0712,0502,06524,0002,065
2024-10-112,0602,0602,0372,04319,9002,043
2024-10-102,0652,0652,0312,04819,6002,048
2024-10-092,0462,0462,0202,04615,7002,046
2024-10-082,0452,0512,0192,02329,1002,023
2024-10-072,0492,0602,0312,05628,5002,056
2024-10-042,0192,0302,0102,03024,2002,030
2024-10-032,0332,0332,0132,02219,3002,022
2024-10-022,0152,0252,0002,01130,6002,011
2024-10-012,0192,0232,0022,01622,5002,016
2024-09-302,0012,0291,9881,99679,6001,996
2024-09-272,0472,0792,0292,072135,8002,072
2024-09-262,0502,0502,0132,035301,0002,035
2024-09-252,0232,0422,0012,02964,6002,029
2024-09-242,0392,0392,0162,02355,2002,023
2024-09-202,0202,0202,0002,00071,2002,000
2024-09-191,9972,0001,9851,98784,0001,987
2024-09-181,9911,9911,9661,97877,7001,978
2024-09-171,9781,9911,9451,962103,1001,962
2024-09-131,9781,9811,9661,96953,8001,969
2024-09-121,9971,9971,9601,97864,6001,978
2024-09-111,9651,9851,9391,94856,6001,948
2024-09-101,9781,9931,9641,97550,8001,975
2024-09-091,9091,9631,9011,954124,4001,954
2024-09-061,9901,9901,9281,928124,8001,928
2024-09-051,9751,9961,9501,961131,9001,961
2024-09-042,0212,0291,9721,975128,4001,975
2024-09-032,0382,0532,0332,04461,9002,044
2024-09-022,0562,0562,0142,02690,2002,026
2024-08-302,0372,0372,0222,02544,3002,025
2024-08-292,0372,0472,0212,02363,9002,023
2024-08-282,0652,0652,0312,04733,7002,047
2024-08-272,0452,0602,0362,05531,5002,055
2024-08-262,0262,0382,0182,02337,3002,023
2024-08-231,9922,0121,9852,00926,3002,009
2024-08-221,9791,9791,9591,97124,8001,971
2024-08-211,9901,9951,9651,97027,7001,970
2024-08-201,9682,0041,9662,00427,6002,004
2024-08-191,9721,9821,9391,95045,9001,950
2024-08-161,9611,9741,9401,97449,5001,974
2024-08-151,9181,9371,9111,92130,1001,921
2024-08-141,9211,9401,8981,92347,8001,923
2024-08-131,9271,9271,8871,92147,0001,921
2024-08-091,9721,9721,8811,92446,9001,924
2024-08-081,9301,9671,8801,89272,7001,892
2024-08-071,8501,9971,8501,96441,1001,964
2024-08-061,8971,9551,8381,87552,9001,875
2024-08-051,8761,8911,7011,737106,8001,737
2024-08-022,1002,1002,0032,00671,7002,006
2024-08-012,2102,2102,1402,14928,8002,149
2024-07-312,1652,2322,1622,23222,7002,232
2024-07-302,2002,2192,1602,16020,3002,160
2024-07-292,1682,1862,1632,18111,0002,181
2024-07-262,1432,1612,1402,14017,5002,140
2024-07-252,1832,1832,1382,15036,5002,150
2024-07-242,2522,2522,1832,18334,3002,183
2024-07-232,2372,2632,2332,23315,7002,233
2024-07-222,2762,2762,2362,23728,3002,237
2024-07-192,2562,2792,2512,25615,4002,256
2024-07-182,2802,2992,2562,26619,2002,266
2024-07-172,3002,3032,2802,2879,8002,287
2024-07-162,2952,3052,2872,28727,0002,287
2024-07-122,2562,2932,2522,27118,8002,271
2024-07-112,2772,2772,2532,26719,4002,267
2024-07-102,2802,2802,2392,25922,4002,259
2024-07-092,2632,2632,2302,24826,0002,248
2024-07-082,2702,2702,2302,23019,3002,230
2024-07-052,2902,2922,2702,27310,3002,273
2024-07-042,2682,2882,2602,28816,9002,288
2024-07-032,2592,2682,2522,26219,1002,262
2024-07-022,2882,2882,2612,26718,2002,267
2024-07-012,2912,2912,2702,27517,0002,275
2024-06-282,2902,2902,2642,28022,4002,280
2024-06-272,2522,2832,2522,28237,9002,282
2024-06-262,2522,2642,2302,26228,1002,262
2024-06-252,2582,2582,2382,25027,1002,250
2024-06-242,2382,2482,2272,22920,8002,229
2024-06-212,2382,2592,2202,22628,7002,226
2024-06-202,2212,2292,1902,22225,5002,222
2024-06-192,1882,2262,1882,22032,8002,220
2024-06-182,1522,1912,1522,18933,3002,189
2024-06-172,1852,1902,1352,15629,9002,156
2024-06-142,1512,1942,1502,19427,7002,194
2024-06-132,1742,1772,1552,15515,9002,155
2024-06-122,1852,1872,1652,16813,8002,168
2024-06-112,1902,1902,1652,1698,5002,169
2024-06-102,1682,1862,1682,1798,3002,179
2024-06-072,1762,1812,1602,16624,0002,166
2024-06-062,2102,2102,1712,18118,0002,181
2024-06-052,2052,2262,1852,18922,1002,189
2024-06-042,2062,2132,1982,19813,1002,198
2024-06-032,2142,2172,2002,20615,4002,206
2024-05-312,1752,1972,1542,18118,4002,181
2024-05-302,1302,1702,1202,17025,8002,170
2024-05-292,1902,1962,1402,14521,3002,145
2024-05-282,1962,1982,1802,18319,4002,183
2024-05-272,2102,2102,1842,18610,3002,186
2024-05-242,1832,2082,1772,19613,0002,196
2024-05-232,1802,2122,1552,19818,1002,198
2024-05-222,2162,2172,1772,18438,4002,184
2024-05-212,2362,2482,2032,20623,8002,206
2024-05-202,2242,2552,2242,23130,0002,231
2024-05-172,2102,2402,2052,21529,1002,215
2024-05-162,2442,2442,1802,21052,7002,210
2024-05-152,2322,2562,2172,24453,0002,244
2024-05-142,2502,2502,2082,22722,8002,227
2024-05-132,2412,2532,2152,24228,3002,242
2024-05-102,2302,2412,2282,24112,3002,241
2024-05-092,2302,2402,2172,22816,1002,228
2024-05-082,2302,2502,2302,23015,1002,230
2024-05-072,2152,2462,2082,24415,0002,244
2024-05-022,2402,2452,2152,21511,8002,215
2024-05-012,2342,2442,2242,2428,8002,242
2024-04-302,2222,2622,2222,25517,9002,255
2024-04-262,2062,2302,2002,23015,0002,230
2024-04-252,2502,2502,2052,20519,4002,205
2024-04-242,2542,2552,2352,24014,8002,240
2024-04-232,2662,2662,2422,25512,2002,255
2024-04-222,2672,2802,2302,25826,9002,258
2024-04-192,2482,2592,1852,22340,0002,223
2024-04-182,2202,2752,2182,25825,3002,258
2024-04-172,2602,2612,2152,21529,8002,215
2024-04-162,3152,3182,2552,25738,5002,257
2024-04-152,3322,3502,3232,32521,5002,325
2024-04-122,3422,3762,3422,36121,9002,361
2024-04-112,3232,3532,3122,34220,0002,342
2024-04-102,3232,3392,3222,32611,8002,326
2024-04-092,3172,3442,3162,33621,9002,336
2024-04-082,3142,3212,3032,31427,2002,314
2024-04-052,3192,3402,2982,32032,2002,320
2024-04-042,3452,3452,3162,32420,4002,324
2024-04-032,3002,3552,2912,33237,6002,332
2024-04-022,3812,3812,3042,30537,6002,305
2024-04-012,4272,4272,3442,35236,6002,352
2024-03-292,3692,4262,3692,42351,0002,423
2024-03-282,3952,4102,3642,36855,3002,368
2024-03-272,4872,4872,4542,46561,9002,465
2024-03-262,4402,4762,4282,46546,1002,465
2024-03-252,4372,4502,4192,44053,4002,440
2024-03-222,4152,4592,4152,44934,8002,449
2024-03-212,4302,4392,4122,41540,4002,415
2024-03-192,3732,4092,3432,40932,7002,409
2024-03-182,3482,3792,3352,37136,4002,371
2024-03-152,3252,3382,3142,32820,9002,328
2024-03-142,2882,3302,2882,32623,7002,326
2024-03-132,3332,3422,2942,29525,8002,295
2024-03-122,3182,3302,2812,32241,4002,322
2024-03-112,3552,3702,3212,34345,6002,343
2024-03-082,3372,4142,3372,40558,1002,405
2024-03-072,3612,3732,3392,34846,4002,348
2024-03-062,3522,3962,3412,36828,8002,368
2024-03-052,3652,3702,3262,36245,5002,362
2024-03-042,3982,4062,3692,38050,1002,380
2024-03-012,4292,4402,3882,39436,4002,394
2024-02-292,3962,4172,3812,41129,9002,411
2024-02-282,3762,4332,3762,41040,4002,410
2024-02-272,3702,3932,3592,37629,5002,376
2024-02-262,3932,4092,3692,37329,2002,373
2024-02-222,4102,4192,3762,39225,9002,392
2024-02-212,4022,4212,3772,38422,5002,384
2024-02-202,4302,4482,3992,40231,4002,402
2024-02-192,3752,4282,3752,41728,8002,417
2024-02-162,3712,3842,3582,37635,3002,376
2024-02-152,4262,4262,3362,34150,6002,341
2024-02-142,4082,4252,3842,39142,6002,391
2024-02-132,4492,4522,3882,41053,3002,410
2024-02-092,4272,4692,4262,43061,1002,430
2024-02-082,3982,4262,3812,42052,1002,420
2024-02-072,3742,4062,3642,38749,9002,387
2024-02-062,3212,4192,3202,372109,8002,372
2024-02-052,3362,3712,2902,32194,7002,321
2024-02-022,4002,4142,2562,336228,0002,336
2024-02-012,3692,3922,3572,37751,7002,377
2024-01-312,3462,3712,3412,37133,5002,371
2024-01-302,3682,3682,3372,33839,5002,338
2024-01-292,3602,3812,3572,37441,2002,374
2024-01-262,3532,3612,3222,32641,7002,326
2024-01-252,3192,3552,3192,35553,9002,355
2024-01-242,2922,3172,2762,31551,0002,315
2024-01-232,2992,2992,2602,27635,9002,276
2024-01-222,2352,2812,2292,27846,4002,278
2024-01-192,2382,2382,2182,21932,2002,219
2024-01-182,2112,2372,2102,21625,2002,216
2024-01-172,2382,2642,2112,21144,7002,211
2024-01-162,2662,2662,2382,23830,4002,238
2024-01-152,2302,2702,2282,25553,3002,255
2024-01-122,2532,2722,2312,23149,4002,231
2024-01-112,2802,2882,2632,27061,8002,270
2024-01-102,2812,2902,2512,25157,2002,251
2024-01-092,2812,3022,2602,27764,8002,277
2024-01-052,2392,2542,2262,24447,7002,244
2024-01-042,1902,2202,1592,22050,3002,220

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