KabuInsight

ジオスター

5282
スタンダード/ガラス･土石製品/GEOSTR Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13457.0458.0450.0457.0-1.0-0.22%112,700
2026-03-12457.0465.0454.0458.0+2.0+0.44%179,800
2026-03-11452.0466.0452.0456.0+6.0+1.33%125,200
2026-03-10441.0455.0438.0450.0+17.0+3.93%130,100
2026-03-09424.0433.0421.0433.0-21.0-4.63%251,900
2026-03-06453.0457.0443.0454.0-5.0-1.09%93,200
2026-03-05461.0462.0453.0459.0+22.0+5.03%115,400
2026-03-04447.0462.0429.0437.0-26.0-5.62%353,000
2026-03-03486.0488.0463.0463.0-30.0-6.09%234,500
2026-03-02490.0499.0484.0493.0-15.0-2.95%119,400
2026-02-27492.0508.0486.0508.0+18.0+3.67%144,700
2026-02-26487.0493.0485.0490.0+4.0+0.82%89,100
2026-02-25476.0492.0475.0486.0+8.0+1.67%106,200
2026-02-24487.0487.0473.0478.0-7.0-1.44%88,000
2026-02-20488.0488.0474.0485.0-5.0-1.02%115,100
2026-02-19490.0493.0476.0490.0+1.0+0.20%144,700
2026-02-18478.0490.0472.0489.0+24.0+5.16%368,200
2026-02-17460.0469.0456.0465.0+9.0+1.97%113,800
2026-02-16470.0471.0455.0456.0-13.0-2.77%158,500
2026-02-13487.0492.0465.0469.0-13.0-2.70%281,300
2026-02-12466.0482.0465.0482.0+20.0+4.33%182,000
2026-02-10482.0486.0458.0462.0+3.0+0.65%269,800
2026-02-09465.0466.0446.0459.0+29.0+6.74%575,900
2026-02-06426.0431.0418.0430.0-1.0-0.23%139,700
2026-02-05424.0435.0424.0431.0+5.0+1.17%78,800
2026-02-04419.0427.0416.0426.0+7.0+1.67%52,400
2026-02-03413.0420.0412.0419.0+11.0+2.70%50,600
2026-02-02413.0421.0407.0408.0-6.0-1.45%99,800
2026-01-30420.0420.0411.0414.0-5.0-1.19%58,400
2026-01-29428.0428.0415.0419.0-9.0-2.10%119,700
2026-01-28433.0433.0428.0428.0-9.0-2.06%69,800
2026-01-27445.0445.0434.0437.0-9.0-2.02%118,700
2026-01-26449.0452.0443.0446.0-9.0-1.98%161,500
2026-01-23462.0475.0445.0455.0+13.0+2.94%541,900
2026-01-22435.0445.0427.0442.0+10.0+2.31%108,600
2026-01-21428.0435.0427.0432.0-4.0-0.92%94,300
2026-01-20446.0446.0430.0436.0-7.0-1.58%74,200
2026-01-19455.0455.0435.0443.0-8.0-1.77%192,200
2026-01-16453.0459.0445.0451.0+4.0+0.89%126,400
2026-01-15433.0452.0432.0447.0+14.0+3.23%223,000
2026-01-14432.0435.0428.0433.00.00.00%93,700
2026-01-13425.0433.0425.0433.0+12.0+2.85%114,900
2026-01-09427.0428.0419.0421.0-7.0-1.64%102,000
2026-01-08428.0432.0423.0428.0+3.0+0.71%90,400
2026-01-07430.0430.0421.0425.0-4.0-0.93%128,800
2026-01-06433.0433.0423.0429.0+1.0+0.23%134,200
2026-01-05415.0433.0409.0428.0+19.0+4.65%277,300
2025-12-30423.0427.0401.0409.0-6.0-1.45%208,400
2025-12-29397.0416.0397.0415.0+19.0+4.80%121,100
2025-12-26400.0405.0394.0396.0-9.0-2.22%119,000
2025-12-25400.0409.0397.0405.0+5.0+1.25%179,200
2025-12-24381.0401.0381.0400.0+26.0+6.95%255,100
2025-12-23369.0378.0366.0374.0+4.0+1.08%92,100
2025-12-22368.0370.0365.0370.0+2.0+0.54%54,400
2025-12-19362.0368.0359.0368.0+6.0+1.66%32,400
2025-12-18361.0362.0358.0362.0+1.0+0.28%39,500
2025-12-17364.0368.0361.0361.0-3.0-0.82%39,100
2025-12-16368.0368.0361.0364.0-5.0-1.36%13,000
2025-12-15368.0370.0364.0369.0-1.0-0.27%53,900
2025-12-12366.0370.0363.0370.0+9.0+2.49%48,300
2025-12-11368.0368.0361.0361.0-6.0-1.63%62,000
2025-12-10370.0370.0366.0367.0-4.0-1.08%64,500
2025-12-09376.0376.0371.0371.0-4.0-1.07%45,800
2025-12-08379.0379.0373.0375.0-4.0-1.06%75,500
2025-12-05367.0379.0365.0379.0+12.0+3.27%161,500
2025-12-04368.0368.0361.0367.0+2.0+0.55%101,800
2025-12-03366.0368.0360.0365.0-3.0-0.82%83,400
2025-12-02360.0368.0353.0368.0+11.0+3.08%251,200
2025-12-01360.0366.0356.0357.0+9.0+2.59%263,100
2025-11-28344.0348.0341.0348.0+1.0+0.29%27,200
2025-11-27350.0350.0341.0347.00.00.00%44,200
2025-11-26341.0347.0340.0347.0+11.0+3.27%55,400
2025-11-25338.0342.0335.0336.0-1.0-0.30%49,800
2025-11-21336.0340.0336.0337.00.00.00%11,200
2025-11-20337.0340.0337.0337.0+1.0+0.30%15,500
2025-11-19335.0340.0334.0336.0+1.0+0.30%30,700
2025-11-18338.0340.0335.0335.0-5.0-1.47%26,900
2025-11-17340.0340.0335.0340.0-2.0-0.58%47,400
2025-11-14342.0344.0340.0342.0-2.0-0.58%38,800
2025-11-13343.0345.0342.0344.0-1.0-0.29%37,900
2025-11-12340.0347.0338.0345.0+7.0+2.07%29,700
2025-11-11340.0344.0338.0338.0-2.0-0.59%15,100
2025-11-10342.0343.0337.0340.0-2.0-0.58%55,900
2025-11-07343.0348.0339.0342.0-2.0-0.58%15,300
2025-11-06336.0344.0336.0344.0+7.0+2.08%27,100
2025-11-05344.0346.0325.0337.0-9.0-2.60%58,300
2025-11-04344.0349.0341.0346.0+4.0+1.17%41,300
2025-10-31343.0343.0339.0342.0-1.0-0.29%22,500
2025-10-30341.0344.0337.0343.0+2.0+0.59%38,800
2025-10-29348.0348.0339.0341.0-4.0-1.16%40,500
2025-10-28352.0353.0345.0345.0-7.0-1.99%51,500
2025-10-27355.0357.0352.0352.0-5.0-1.40%29,600
2025-10-24355.0357.0354.0357.0+2.0+0.56%20,400
2025-10-23354.0357.0351.0355.0+2.0+0.57%41,500
2025-10-22349.0356.0349.0353.0+5.0+1.44%77,600
2025-10-21347.0355.0346.0348.0+2.0+0.58%56,000
2025-10-20347.0351.0346.0346.0+1.0+0.29%31,400
2025-10-17352.0353.0345.0345.0-8.0-2.27%41,600
2025-10-16345.0353.0343.0353.0+10.0+2.92%121,900
2025-10-15339.0346.0337.0343.0+8.0+2.39%33,000
2025-10-14338.0343.0331.0335.0-6.0-1.76%109,600
2025-10-10348.0348.0341.0341.0-9.0-2.57%59,200
2025-10-09351.0355.0349.0350.00.00.00%33,900
2025-10-08347.0353.0346.0350.0+4.0+1.16%34,200
2025-10-07347.0349.0343.0346.0+1.0+0.29%38,800
2025-10-06351.0352.0344.0345.00.00.00%86,100
2025-10-03338.0346.0338.0345.0+5.0+1.47%37,400
2025-10-02345.0348.0339.0340.0-5.0-1.45%111,400
2025-10-01347.0351.0345.0345.0-1.0-0.29%87,000
2025-09-30348.0353.0346.0346.0-2.0-0.57%57,700
2025-09-29350.0356.0346.0348.0+1.0+0.29%125,500
2025-09-26344.0350.0342.0347.0+5.0+1.46%75,200
2025-09-25344.0346.0340.0342.0-5.0-1.44%86,700
2025-09-24346.0347.0341.0347.0+2.0+0.58%46,800
2025-09-22347.0352.0344.0345.0-2.0-0.58%105,200
2025-09-19356.0362.0344.0347.0-9.0-2.53%165,600
2025-09-18359.0363.0353.0356.0-2.0-0.56%86,100
2025-09-17364.0366.0354.0358.0-5.0-1.38%106,400
2025-09-16352.0371.0352.0363.0+14.0+4.01%281,400
2025-09-12348.0349.0343.0349.0——100,300

直近120営業日分を表示