1,614円
ジオコードの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 1,490.0 | 1,490.0 | 1,452.0 | 1,480.0 | 1,480.0 | 8,100 |
| 2026/01/05 | 1,422.0 | 1,507.0 | 1,420.0 | 1,470.0 | 1,470.0 | 16,600 |
| 2025/12/30 | 1,378.0 | 1,428.0 | 1,371.0 | 1,428.0 | 1,428.0 | 8,200 |
| 2025/12/29 | 1,333.0 | 1,377.0 | 1,333.0 | 1,361.0 | 1,361.0 | 6,100 |
| 2025/12/26 | 1,330.0 | 1,347.0 | 1,327.0 | 1,330.0 | 1,330.0 | 7,700 |
| 2025/12/25 | 1,347.0 | 1,347.0 | 1,320.0 | 1,330.0 | 1,330.0 | 8,800 |
| 2025/12/24 | 1,347.0 | 1,358.0 | 1,344.0 | 1,348.0 | 1,348.0 | 2,800 |
| 2025/12/23 | 1,364.0 | 1,364.0 | 1,341.0 | 1,356.0 | 1,356.0 | 2,000 |
| 2025/12/22 | 1,350.0 | 1,368.0 | 1,342.0 | 1,368.0 | 1,368.0 | 4,100 |
| 2025/12/19 | 1,345.0 | 1,350.0 | 1,341.0 | 1,350.0 | 1,350.0 | 2,800 |
| 2025/12/18 | 1,350.0 | 1,350.0 | 1,345.0 | 1,346.0 | 1,346.0 | 2,800 |
| 2025/12/17 | 1,348.0 | 1,350.0 | 1,341.0 | 1,350.0 | 1,350.0 | 1,300 |
| 2025/12/16 | 1,347.0 | 1,355.0 | 1,341.0 | 1,341.0 | 1,341.0 | 1,700 |
| 2025/12/15 | 1,358.0 | 1,369.0 | 1,341.0 | 1,341.0 | 1,341.0 | 5,500 |
| 2025/12/12 | 1,351.0 | 1,360.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,700 |
| 2025/12/11 | 1,347.0 | 1,360.0 | 1,347.0 | 1,360.0 | 1,360.0 | 4,300 |
| 2025/12/10 | 1,359.0 | 1,373.0 | 1,348.0 | 1,351.0 | 1,351.0 | 13,700 |
| 2025/12/09 | 1,346.0 | 1,346.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,300 |
| 2025/12/08 | 1,355.0 | 1,357.0 | 1,345.0 | 1,346.0 | 1,346.0 | 3,300 |
| 2025/12/05 | 1,341.0 | 1,357.0 | 1,340.0 | 1,345.0 | 1,345.0 | 1,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ジオコードの取引履歴を振り返りませんか？
ジオコードの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
