KabuInsight

ジオコード

7357
スタンダード/サービス業/GEOCODE 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
2026-03-131,461.01,461.01,461.01,461.0+28.0+1.95%500
2026-03-121,432.01,456.01,432.01,433.0-15.0-1.04%2,100
2026-03-111,451.01,479.01,448.01,448.0+10.0+0.70%4,000
2026-03-101,431.01,474.01,430.01,438.0+32.0+2.28%5,600
2026-03-091,435.01,435.01,385.01,406.0-32.0-2.23%6,700
2026-03-061,467.01,467.01,435.01,438.0+5.0+0.35%5,700
2026-03-051,397.01,468.01,397.01,433.0+57.0+4.14%9,100
2026-03-041,410.01,420.01,353.01,376.0-46.0-3.23%19,300
2026-03-031,489.01,489.01,422.01,422.0-58.0-3.92%14,900
2026-03-021,490.01,496.01,480.01,480.0-32.0-2.12%16,300
2026-02-271,495.01,512.01,490.01,512.0+12.0+0.80%13,900
2026-02-261,457.01,550.01,452.01,500.0-160.0-9.64%49,700
2026-02-251,644.01,660.01,639.01,660.0+21.0+1.28%32,500
2026-02-241,630.01,646.01,620.01,639.0+35.0+2.18%18,000
2026-02-201,627.01,627.01,601.01,604.0-16.0-0.99%10,100
2026-02-191,621.01,624.01,609.01,620.0+15.0+0.93%4,100
2026-02-181,630.01,644.01,605.01,605.0-10.0-0.62%5,900
2026-02-171,631.01,636.01,604.01,615.0-18.0-1.10%11,500
2026-02-161,648.01,648.01,625.01,633.0-2.0-0.12%8,500
2026-02-131,657.01,657.01,634.01,635.0-5.0-0.30%4,800
2026-02-121,616.01,640.01,616.01,640.0+34.0+2.12%6,700
2026-02-101,658.01,659.01,589.01,606.0-50.0-3.02%19,100
2026-02-091,692.01,698.01,646.01,656.0-35.0-2.07%15,200
2026-02-061,665.01,705.01,665.01,691.0+33.0+1.99%22,100
2026-02-051,660.01,660.01,643.01,658.0+9.0+0.55%4,600
2026-02-041,649.01,655.01,640.01,649.0+8.0+0.49%4,600
2026-02-031,635.01,655.01,630.01,641.0+6.0+0.37%9,600
2026-02-021,615.01,635.01,611.01,635.0+20.0+1.24%10,500
2026-01-301,618.01,618.01,600.01,615.0+3.0+0.19%3,800
2026-01-291,637.01,640.01,590.01,612.0+13.0+0.81%6,200
2026-01-281,607.01,610.01,580.01,599.0-20.0-1.24%8,700
2026-01-271,670.01,670.01,599.01,619.0-50.0-3.00%18,400
2026-01-261,595.01,669.01,595.01,669.0+81.0+5.10%19,200
2026-01-231,563.01,600.01,563.01,588.0+25.0+1.60%12,100
2026-01-221,560.01,565.01,556.01,563.0+13.0+0.84%3,900
2026-01-211,525.01,550.01,525.01,550.0+30.0+1.97%6,600
2026-01-201,545.01,561.01,510.01,520.0-24.0-1.55%9,700
2026-01-191,530.01,565.01,530.01,544.0+14.0+0.92%10,400
2026-01-161,501.01,543.01,501.01,530.0+29.0+1.93%13,300
2026-01-151,470.01,501.01,470.01,501.0+36.0+2.46%10,800
2026-01-141,469.01,480.01,465.01,465.0-8.0-0.54%7,700
2026-01-131,475.01,490.01,466.01,473.0+4.0+0.27%8,100
2026-01-091,460.01,478.01,459.01,469.0+9.0+0.62%4,200
2026-01-081,460.01,464.01,441.01,460.00.00.00%7,000
2026-01-071,481.01,485.01,453.01,460.0-20.0-1.35%8,400
2026-01-061,490.01,490.01,452.01,480.0+10.0+0.68%8,100
2026-01-051,422.01,507.01,420.01,470.0+42.0+2.94%16,600
2025-12-301,378.01,428.01,371.01,428.0+67.0+4.92%8,200
2025-12-291,333.01,377.01,333.01,361.0+31.0+2.33%6,100
2025-12-261,330.01,347.01,327.01,330.00.00.00%7,700
2025-12-251,347.01,347.01,320.01,330.0-18.0-1.34%8,800
2025-12-241,347.01,358.01,344.01,348.0-8.0-0.59%2,800
2025-12-231,364.01,364.01,341.01,356.0-12.0-0.88%2,000
2025-12-221,350.01,368.01,342.01,368.0+18.0+1.33%4,100
2025-12-191,345.01,350.01,341.01,350.0+4.0+0.30%2,800
2025-12-181,350.01,350.01,345.01,346.0-4.0-0.30%2,800
2025-12-171,348.01,350.01,341.01,350.0+9.0+0.67%1,300
2025-12-161,347.01,355.01,341.01,341.00.00.00%1,700
2025-12-151,358.01,369.01,341.01,341.0-9.0-0.67%5,500
2025-12-121,351.01,360.01,350.01,350.0-10.0-0.74%1,700
2025-12-111,347.01,360.01,347.01,360.0+9.0+0.67%4,300
2025-12-101,359.01,373.01,348.01,351.0+6.0+0.45%13,700
2025-12-091,346.01,346.01,345.01,345.0-1.0-0.07%1,300
2025-12-081,355.01,357.01,345.01,346.0+1.0+0.07%3,300
2025-12-051,341.01,357.01,340.01,345.0+1.0+0.07%1,800
2025-12-041,345.01,359.01,343.01,344.0-1.0-0.07%2,100
2025-12-031,355.01,359.01,345.01,345.0+1.0+0.07%1,800
2025-12-021,360.01,360.01,344.01,344.0-12.0-0.88%2,700
2025-12-011,359.01,359.01,343.01,356.0-3.0-0.22%2,900
2025-11-281,351.01,359.01,344.01,359.0+20.0+1.49%7,200
2025-11-271,315.01,345.01,315.01,339.0+12.0+0.90%4,300
2025-11-261,328.01,344.01,297.01,327.0-20.0-1.48%10,400
2025-11-251,330.01,349.01,321.01,347.0+26.0+1.97%7,700
2025-11-211,299.01,321.01,292.01,321.0+21.0+1.62%6,700
2025-11-201,306.01,306.01,300.01,300.0-6.0-0.46%1,800
2025-11-191,292.01,306.01,289.01,306.0+22.0+1.71%2,300
2025-11-181,290.01,299.01,272.01,284.0-6.0-0.47%4,600
2025-11-171,303.01,306.01,290.01,290.0-13.0-1.00%3,600
2025-11-141,308.01,308.01,291.01,303.0-1.0-0.08%3,600
2025-11-131,287.01,305.01,287.01,304.0+18.0+1.40%2,700
2025-11-121,282.01,297.01,282.01,286.0+4.0+0.31%1,000
2025-11-111,281.01,295.01,280.01,282.0-12.0-0.93%3,900
2025-11-101,304.01,306.01,289.01,294.0+8.0+0.62%6,100
2025-11-071,274.01,293.01,274.01,286.0+3.0+0.23%3,100
2025-11-061,294.01,294.01,283.01,283.0+1.0+0.08%2,000
2025-11-051,291.01,292.01,270.01,282.0-14.0-1.08%5,000
2025-11-041,290.01,299.01,290.01,296.0+2.0+0.15%1,800
2025-10-311,304.01,304.01,288.01,294.0-5.0-0.38%3,100
2025-10-301,301.01,302.01,292.01,299.0+8.0+0.62%2,600
2025-10-291,297.01,303.01,288.01,291.0-6.0-0.46%1,700
2025-10-281,312.01,313.01,253.01,297.0-15.0-1.14%10,100
2025-10-271,325.01,329.01,304.01,312.0-16.0-1.20%4,300
2025-10-241,330.01,330.01,320.01,328.0-2.0-0.15%4,300
2025-10-231,299.01,334.01,299.01,330.0+33.0+2.54%8,500
2025-10-221,292.01,300.01,275.01,297.0+14.0+1.09%4,700
2025-10-211,260.01,284.01,260.01,283.0+30.0+2.39%3,700
2025-10-201,267.01,267.01,245.01,253.0+10.0+0.80%3,900
2025-10-171,249.01,249.01,237.01,243.0+3.0+0.24%2,400
2025-10-161,246.01,248.01,233.01,240.0-10.0-0.80%4,100
2025-10-151,266.01,267.01,250.01,250.0-7.0-0.56%4,700
2025-10-141,255.01,267.01,254.01,257.0-3.0-0.24%3,800
2025-10-101,275.01,275.01,260.01,260.0-18.0-1.41%2,200
2025-10-091,258.01,280.01,258.01,278.0+25.0+2.00%2,800
2025-10-081,247.01,267.01,247.01,253.0-12.0-0.95%3,400
2025-10-071,265.01,268.01,246.01,265.00.00.00%3,400
2025-10-061,278.01,278.01,238.01,265.0+22.0+1.77%7,600
2025-10-031,229.01,259.01,229.01,243.0+23.0+1.89%3,700
2025-10-021,259.01,261.01,220.01,220.0-39.0-3.10%8,100
2025-10-011,292.01,292.01,250.01,259.0-33.0-2.55%7,200
2025-09-301,315.01,315.01,281.01,292.0-22.0-1.67%6,100
2025-09-291,315.01,335.01,306.01,314.0+11.0+0.84%8,500
2025-09-261,307.01,325.01,298.01,303.0+5.0+0.39%9,400
2025-09-251,316.01,316.01,287.01,298.0-17.0-1.29%12,900
2025-09-241,282.01,316.01,255.01,315.0+55.0+4.37%16,800
2025-09-221,230.01,299.01,230.01,260.0+39.0+3.19%15,500
2025-09-191,210.01,227.01,198.01,221.0+12.0+0.99%5,800
2025-09-181,230.01,230.01,209.01,209.0-20.0-1.63%8,400
2025-09-171,245.01,249.01,222.01,229.0-9.0-0.73%8,200
2025-09-161,199.01,244.01,199.01,238.0+48.0+4.03%14,200
2025-09-121,199.01,199.01,176.01,190.0——8,000

直近120営業日分を表示