1,498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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,376.0 | 1,387.0 | 1,352.0 | 1,364.0 | 1,364.0 | 14,900 |
| 2025/08/06 | 1,329.0 | 1,374.0 | 1,316.0 | 1,372.0 | 1,372.0 | 21,000 |
| 2025/08/05 | 1,295.0 | 1,329.0 | 1,295.0 | 1,329.0 | 1,329.0 | 14,800 |
| 2025/08/04 | 1,394.0 | 1,394.0 | 1,281.0 | 1,287.0 | 1,287.0 | 45,800 |
| 2025/08/01 | 1,320.0 | 1,350.0 | 1,315.0 | 1,343.0 | 1,343.0 | 27,400 |
| 2025/07/31 | 1,327.0 | 1,400.0 | 1,310.0 | 1,315.0 | 1,315.0 | 60,900 |
| 2025/07/30 | 1,275.0 | 1,302.0 | 1,265.0 | 1,289.0 | 1,289.0 | 34,700 |
| 2025/07/29 | 1,230.0 | 1,260.0 | 1,230.0 | 1,252.0 | 1,252.0 | 24,000 |
| 2025/07/28 | 1,204.0 | 1,230.0 | 1,204.0 | 1,230.0 | 1,230.0 | 25,000 |
| 2025/07/25 | 1,192.0 | 1,199.0 | 1,181.0 | 1,196.0 | 1,196.0 | 26,500 |
| 2025/07/24 | 1,156.0 | 1,163.0 | 1,150.0 | 1,162.0 | 1,162.0 | 9,700 |
| 2025/07/23 | 1,157.0 | 1,161.0 | 1,144.0 | 1,150.0 | 1,150.0 | 11,300 |
| 2025/07/22 | 1,149.0 | 1,157.0 | 1,139.0 | 1,149.0 | 1,149.0 | 15,800 |
| 2025/07/18 | 1,125.0 | 1,139.0 | 1,120.0 | 1,130.0 | 1,130.0 | 10,800 |
| 2025/07/17 | 1,105.0 | 1,130.0 | 1,105.0 | 1,118.0 | 1,118.0 | 16,200 |
| 2025/07/16 | 1,102.0 | 1,114.0 | 1,100.0 | 1,103.0 | 1,103.0 | 15,900 |
| 2025/07/15 | 1,134.0 | 1,134.0 | 1,101.0 | 1,102.0 | 1,102.0 | 20,900 |
| 2025/07/14 | 1,163.0 | 1,166.0 | 1,112.0 | 1,134.0 | 1,134.0 | 18,000 |
| 2025/07/11 | 1,107.0 | 1,165.0 | 1,107.0 | 1,163.0 | 1,163.0 | 30,600 |
| 2025/07/10 | 1,111.0 | 1,111.0 | 1,100.0 | 1,107.0 | 1,107.0 | 12,200 |
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。
