KabuInsight

ジオマテック

6907
スタンダード/電気機器/GEOMATEC CO.,LTD.
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
2026-03-131,019.01,065.01,005.01,049.0+24.0+2.34%91,900
2026-03-121,116.01,116.01,013.01,025.0-121.0-10.56%370,800
2026-03-111,268.01,279.01,129.01,146.0-62.0-5.13%1,133,000
2026-03-101,213.01,265.01,174.01,208.0+37.0+3.16%435,600
2026-03-091,196.01,198.01,129.01,171.0-115.0-8.94%53,700
2026-03-061,267.01,286.01,232.01,286.0+19.0+1.50%30,700
2026-03-051,216.01,291.01,216.01,267.0+81.0+6.83%54,700
2026-03-041,200.01,233.01,101.01,186.0-64.0-5.12%86,400
2026-03-031,299.01,324.01,250.01,250.0-50.0-3.85%36,500
2026-03-021,272.01,310.01,250.01,300.00.00.00%36,400
2026-02-271,250.01,335.01,250.01,300.0+51.0+4.08%56,100
2026-02-261,274.01,298.01,233.01,249.0-38.0-2.95%28,300
2026-02-251,213.01,291.01,213.01,287.0+75.0+6.19%56,500
2026-02-241,223.01,231.01,191.01,212.0-2.0-0.16%22,800
2026-02-201,217.01,244.01,213.01,214.0-19.0-1.54%18,900
2026-02-191,215.01,240.01,198.01,233.0+23.0+1.90%47,500
2026-02-181,178.01,230.01,173.01,210.0+32.0+2.72%50,000
2026-02-171,178.01,208.01,140.01,178.00.00.00%41,400
2026-02-161,230.01,230.01,178.01,178.0-43.0-3.52%41,900
2026-02-131,296.01,308.01,188.01,221.0-91.0-6.94%75,500
2026-02-121,299.01,330.01,279.01,312.0+13.0+1.00%64,300
2026-02-101,213.01,301.01,213.01,299.0+77.0+6.30%62,800
2026-02-091,178.01,265.01,112.01,222.0-44.0-3.48%140,800
2026-02-061,278.01,278.01,219.01,266.0-15.0-1.17%71,600
2026-02-051,289.01,295.01,267.01,281.0-9.0-0.70%22,700
2026-02-041,278.01,299.01,219.01,290.0+12.0+0.94%53,500
2026-02-031,290.01,305.01,273.01,278.0+4.0+0.31%21,700
2026-02-021,290.01,311.01,266.01,274.0-21.0-1.62%43,300
2026-01-301,260.01,298.01,237.01,295.0+24.0+1.89%25,500
2026-01-291,266.01,300.01,244.01,271.0-25.0-1.93%42,100
2026-01-281,295.01,311.01,232.01,296.0-18.0-1.37%44,500
2026-01-271,291.01,322.01,272.01,314.0+15.0+1.15%36,800
2026-01-261,315.01,315.01,276.01,299.0-25.0-1.89%30,300
2026-01-231,327.01,345.01,305.01,324.0-5.0-0.38%15,400
2026-01-221,299.01,341.01,282.01,329.0+39.0+3.02%53,700
2026-01-211,238.01,295.01,212.01,290.0+23.0+1.82%47,300
2026-01-201,240.01,295.01,236.01,267.0+12.0+0.96%59,800
2026-01-191,196.01,255.01,180.01,255.0+59.0+4.93%35,000
2026-01-161,177.01,196.01,166.01,196.0+19.0+1.61%44,000
2026-01-151,152.01,179.01,148.01,177.0+19.0+1.64%21,500
2026-01-141,162.01,182.01,153.01,158.0-10.0-0.86%22,700
2026-01-131,157.01,172.01,142.01,168.0+15.0+1.30%35,700
2026-01-091,185.01,185.01,148.01,153.0-23.0-1.96%32,400
2026-01-081,164.01,191.01,148.01,176.0+31.0+2.71%54,300
2026-01-071,127.01,147.01,120.01,145.0+16.0+1.42%23,900
2026-01-061,141.01,157.01,113.01,129.0-12.0-1.05%34,700
2026-01-051,129.01,143.01,111.01,141.0+11.0+0.97%32,600
2025-12-301,157.01,157.01,120.01,130.0-34.0-2.92%24,700
2025-12-291,141.01,166.01,138.01,164.0+37.0+3.28%33,000
2025-12-261,125.01,144.01,119.01,127.00.00.00%21,300
2025-12-251,112.01,133.01,100.01,127.0+30.0+2.73%48,000
2025-12-241,121.01,134.01,096.01,097.0-24.0-2.14%29,500
2025-12-231,080.01,141.01,080.01,121.0+39.0+3.60%45,100
2025-12-221,076.01,104.01,075.01,082.0+7.0+0.65%35,300
2025-12-191,100.01,100.01,070.01,075.0-20.0-1.83%58,400
2025-12-181,089.01,118.01,052.01,095.0-7.0-0.64%119,700
2025-12-171,173.01,173.01,062.01,102.0-80.0-6.77%153,300
2025-12-161,260.01,260.01,177.01,182.0-71.0-5.67%52,200
2025-12-151,191.01,257.01,190.01,253.0+39.0+3.21%47,500
2025-12-121,227.01,243.01,187.01,214.0-15.0-1.22%50,700
2025-12-111,237.01,249.01,208.01,229.0-14.0-1.13%38,200
2025-12-101,235.01,265.01,235.01,243.0+10.0+0.81%24,100
2025-12-091,249.01,266.01,223.01,233.0-16.0-1.28%24,300
2025-12-081,229.01,250.01,215.01,249.0+13.0+1.05%17,800
2025-12-051,245.01,260.01,227.01,236.0-10.0-0.80%32,400
2025-12-041,209.01,264.01,199.01,246.0+26.0+2.13%95,700
2025-12-031,199.01,228.01,171.01,220.0+32.0+2.69%46,800
2025-12-021,231.01,231.01,186.01,188.0-33.0-2.70%44,600
2025-12-011,220.01,270.01,204.01,221.0+1.0+0.08%98,000
2025-11-281,173.01,230.01,170.01,220.0+62.0+5.35%56,500
2025-11-271,151.01,173.01,146.01,158.0+7.0+0.61%24,800
2025-11-261,123.01,157.01,110.01,151.0+35.0+3.14%21,900
2025-11-251,160.01,165.01,083.01,116.0-28.0-2.45%88,400
2025-11-211,147.01,162.01,120.01,144.0-42.0-3.54%92,800
2025-11-201,191.01,227.01,153.01,186.0+30.0+2.60%56,000
2025-11-191,192.01,218.01,136.01,156.0-42.0-3.51%95,200
2025-11-181,323.01,335.01,194.01,198.0-147.0-10.93%167,600
2025-11-171,350.01,378.01,290.01,345.0-5.0-0.37%109,300
2025-11-141,261.01,390.01,222.01,350.0+64.0+4.98%353,800
2025-11-131,222.01,395.01,218.01,286.0-146.0-10.20%904,300
2025-11-121,252.01,432.01,252.01,432.0+300.0+26.50%429,500
2025-11-111,078.01,134.01,056.01,132.0+55.0+5.11%28,500
2025-11-101,111.01,111.01,069.01,077.0-31.0-2.80%80,700
2025-11-071,116.01,121.01,073.01,108.0-19.0-1.69%30,300
2025-11-061,126.01,149.01,120.01,127.0+6.0+0.54%33,200
2025-11-051,164.01,164.01,085.01,121.0-46.0-3.94%49,200
2025-11-041,188.01,188.01,146.01,167.0-21.0-1.77%30,800
2025-10-311,130.01,189.01,110.01,188.0+53.0+4.67%57,800
2025-10-301,097.01,135.01,095.01,135.0+35.0+3.18%32,200
2025-10-291,111.01,138.01,099.01,100.0-15.0-1.35%18,800
2025-10-281,138.01,143.01,115.01,115.0-20.0-1.76%16,800
2025-10-271,122.01,145.01,116.01,135.0+13.0+1.16%25,500
2025-10-241,131.01,131.01,107.01,122.0-3.0-0.27%13,800
2025-10-231,109.01,130.01,095.01,125.0+20.0+1.81%22,300
2025-10-221,080.01,105.01,072.01,105.0+28.0+2.60%13,800
2025-10-211,088.01,091.01,063.01,077.0-2.0-0.19%13,500
2025-10-201,069.01,111.01,069.01,079.0+10.0+0.94%30,400
2025-10-171,073.01,077.01,050.01,069.0-4.0-0.37%15,600
2025-10-161,050.01,077.01,013.01,073.0+15.0+1.42%20,700
2025-10-151,055.01,059.01,030.01,058.0+33.0+3.22%15,600
2025-10-141,050.01,061.01,016.01,025.0-42.0-3.94%32,400
2025-10-101,068.01,084.01,051.01,067.0-15.0-1.39%24,200
2025-10-091,056.01,083.01,056.01,082.0-1.0-0.09%16,600
2025-10-081,068.01,089.01,067.01,083.00.00.00%15,800
2025-10-071,078.01,089.01,067.01,083.0+5.0+0.46%16,800
2025-10-061,085.01,094.01,072.01,078.0+2.0+0.19%31,900
2025-10-031,059.01,092.01,059.01,076.0+8.0+0.75%14,300
2025-10-021,067.01,080.01,058.01,068.0-2.0-0.19%15,400
2025-10-011,118.01,118.01,067.01,070.0-48.0-4.29%28,400
2025-09-301,139.01,139.01,093.01,118.0-1.0-0.09%15,900
2025-09-291,097.01,137.01,090.01,119.0+15.0+1.36%15,000
2025-09-261,092.01,112.01,091.01,104.0+8.0+0.73%14,900
2025-09-251,117.01,117.01,095.01,096.0-21.0-1.88%14,600
2025-09-241,148.01,148.01,101.01,117.0-25.0-2.19%9,300
2025-09-221,132.01,160.01,131.01,142.0+3.0+0.26%17,000
2025-09-191,107.01,143.01,091.01,139.0+32.0+2.89%38,200
2025-09-181,095.01,110.01,083.01,107.0+8.0+0.73%21,200
2025-09-171,105.01,111.01,081.01,099.0-20.0-1.79%16,700
2025-09-161,116.01,124.01,102.01,119.0-6.0-0.53%14,700
2025-09-121,099.01,134.01,089.01,125.0——23,100

直近120営業日分を表示