1,404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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 1,273.0 | 1,290.0 | 1,273.0 | 1,288.0 | 1,288.0 | 5,000 |
| 2021/06/15 | 1,282.0 | 1,295.0 | 1,280.0 | 1,283.0 | 1,283.0 | 6,800 |
| 2021/06/14 | 1,273.0 | 1,289.0 | 1,265.0 | 1,289.0 | 1,289.0 | 5,200 |
| 2021/06/11 | 1,295.0 | 1,295.0 | 1,275.0 | 1,280.0 | 1,280.0 | 9,300 |
| 2021/06/10 | 1,291.0 | 1,309.0 | 1,280.0 | 1,297.0 | 1,297.0 | 16,100 |
| 2021/06/09 | 1,315.0 | 1,318.0 | 1,298.0 | 1,300.0 | 1,300.0 | 5,900 |
| 2021/06/08 | 1,282.0 | 1,330.0 | 1,282.0 | 1,306.0 | 1,306.0 | 23,400 |
| 2021/06/07 | 1,260.0 | 1,282.0 | 1,245.0 | 1,282.0 | 1,282.0 | 16,800 |
| 2021/06/04 | 1,272.0 | 1,283.0 | 1,252.0 | 1,260.0 | 1,260.0 | 24,300 |
| 2021/06/03 | 1,310.0 | 1,317.0 | 1,287.0 | 1,287.0 | 1,287.0 | 27,200 |
| 2021/06/02 | 1,370.0 | 1,371.0 | 1,310.0 | 1,310.0 | 1,310.0 | 78,000 |
| 2021/06/01 | 1,300.0 | 1,610.0 | 1,285.0 | 1,380.0 | 1,380.0 | 371,900 |
| 2021/05/31 | 1,341.0 | 1,350.0 | 1,310.0 | 1,310.0 | 1,310.0 | 8,300 |
| 2021/05/28 | 1,305.0 | 1,352.0 | 1,301.0 | 1,329.0 | 1,329.0 | 12,900 |
| 2021/05/27 | 1,351.0 | 1,351.0 | 1,335.0 | 1,335.0 | 1,335.0 | 7,100 |
| 2021/05/26 | 1,360.0 | 1,360.0 | 1,335.0 | 1,344.0 | 1,344.0 | 8,200 |
| 2021/05/25 | 1,370.0 | 1,375.0 | 1,344.0 | 1,352.0 | 1,352.0 | 10,500 |
| 2021/05/24 | 1,360.0 | 1,387.0 | 1,348.0 | 1,363.0 | 1,363.0 | 10,900 |
| 2021/05/21 | 1,307.0 | 1,384.0 | 1,307.0 | 1,357.0 | 1,357.0 | 10,000 |
| 2021/05/20 | 1,273.0 | 1,318.0 | 1,273.0 | 1,318.0 | 1,318.0 | 8,500 |
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。
