1,130円
Ｇｅｏｌｏｃａｔｉｏｎ Ｔｅｃｈｎｏｌｏｇｙ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) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 2,250.0 | 2,250.0 | 2,100.0 | 2,100.0 | 2,100.0 | 700 |
| 2022/01/31 | 2,139.0 | 2,330.0 | 2,100.0 | 2,100.0 | 2,100.0 | 2,500 |
| 2022/01/28 | 1,690.0 | 2,089.0 | 1,690.0 | 2,089.0 | 2,089.0 | 1,000 |
| 2022/01/27 | 1,730.0 | 1,730.0 | 1,635.0 | 1,690.0 | 1,690.0 | 1,800 |
| 2022/01/26 | 1,730.0 | 1,730.0 | 1,730.0 | 1,730.0 | 1,730.0 | 300 |
| 2022/01/25 | 1,760.0 | 1,770.0 | 1,730.0 | 1,770.0 | 1,770.0 | 1,000 |
| 2022/01/24 | 1,800.0 | 1,800.0 | 1,740.0 | 1,800.0 | 1,800.0 | 800 |
| 2022/01/21 | 1,800.0 | 1,810.0 | 1,780.0 | 1,780.0 | 1,780.0 | 500 |
| 2022/01/20 | 1,901.0 | 1,901.0 | 1,830.0 | 1,830.0 | 1,830.0 | 2,200 |
| 2022/01/19 | 1,970.0 | 1,976.0 | 1,935.0 | 1,935.0 | 1,935.0 | 1,000 |
| 2022/01/18 | 2,000.0 | 2,001.0 | 1,980.0 | 1,980.0 | 1,980.0 | 1,200 |
| 2022/01/17 | 2,220.0 | 2,270.0 | 2,011.0 | 2,023.0 | 2,023.0 | 2,200 |
| 2022/01/14 | 2,070.0 | 2,070.0 | 2,070.0 | 2,070.0 | 2,070.0 | 300 |
| 2022/01/13 | 2,250.0 | 2,250.0 | 1,861.0 | 2,070.0 | 2,070.0 | 4,500 |
| 2022/01/12 | 2,333.0 | 2,335.0 | 2,260.0 | 2,260.0 | 2,260.0 | 2,600 |
| 2022/01/11 | 2,335.0 | 2,499.0 | 2,333.0 | 2,333.0 | 2,333.0 | 8,000 |
| 2022/01/07 | 2,028.0 | 2,525.0 | 2,028.0 | 2,235.0 | 2,235.0 | 11,300 |
| 2022/01/06 | 2,050.0 | 2,099.0 | 1,920.0 | 2,026.0 | 2,026.0 | 2,200 |
| 2022/01/05 | 1,860.0 | 2,180.0 | 1,860.0 | 2,100.0 | 2,100.0 | 21,200 |
| 2022/01/04 | 1,584.0 | 1,780.0 | 1,584.0 | 1,780.0 | 1,780.0 | 7,800 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｇｅｏｌｏｃａｔｉｏｎ Ｔｅｃｈｎｏｌｏｇｙの取引履歴を振り返りませんか？
Ｇｅｏｌｏｃａｔｉｏｎ Ｔｅｃｈｎｏｌｏｇｙ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。
