2,013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) |
|---|---|---|---|---|---|---|
| 2021/06/25 | 1,280.0 | 1,290.0 | 1,262.0 | 1,287.0 | 1,287.0 | 4,600 |
| 2021/06/24 | 1,271.0 | 1,278.0 | 1,257.0 | 1,257.0 | 1,257.0 | 5,500 |
| 2021/06/23 | 1,259.0 | 1,278.0 | 1,259.0 | 1,271.0 | 1,271.0 | 2,900 |
| 2021/06/22 | 1,250.0 | 1,285.0 | 1,250.0 | 1,271.0 | 1,271.0 | 3,800 |
| 2021/06/21 | 1,257.0 | 1,260.0 | 1,241.0 | 1,249.0 | 1,249.0 | 9,800 |
| 2021/06/18 | 1,275.0 | 1,285.0 | 1,258.0 | 1,258.0 | 1,258.0 | 6,600 |
| 2021/06/17 | 1,286.0 | 1,290.0 | 1,274.0 | 1,275.0 | 1,275.0 | 5,700 |
| 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 |
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。
