3157 東証スタンダード 卸売業
ジオリーブグループ
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,154.0 | 1,158.0 | 1,152.0 | 1,152.0 | 4,100 | 1,152.0 |
2024/9/3 | 1,156.0 | 1,160.0 | 1,153.0 | 1,159.0 | 1,700 | 1,159.0 |
2024/9/2 | 1,150.0 | 1,155.0 | 1,146.0 | 1,155.0 | 2,900 | 1,155.0 |
2024/8/30 | 1,150.0 | 1,159.0 | 1,150.0 | 1,150.0 | 1,700 | 1,150.0 |
2024/8/29 | 1,156.0 | 1,156.0 | 1,150.0 | 1,150.0 | 3,000 | 1,150.0 |
2024/8/28 | 1,160.0 | 1,160.0 | 1,151.0 | 1,156.0 | 1,600 | 1,156.0 |
2024/8/27 | 1,167.0 | 1,175.0 | 1,152.0 | 1,153.0 | 3,900 | 1,153.0 |
2024/8/26 | 1,146.0 | 1,155.0 | 1,146.0 | 1,151.0 | 1,500 | 1,151.0 |
2024/8/23 | 1,153.0 | 1,153.0 | 1,145.0 | 1,145.0 | 5,000 | 1,145.0 |
2024/8/22 | 1,136.0 | 1,141.0 | 1,116.0 | 1,140.0 | 8,600 | 1,140.0 |
2024/8/21 | 1,123.0 | 1,132.0 | 1,120.0 | 1,123.0 | 3,200 | 1,123.0 |
2024/8/20 | 1,125.0 | 1,127.0 | 1,118.0 | 1,122.0 | 3,300 | 1,122.0 |
2024/8/19 | 1,138.0 | 1,139.0 | 1,115.0 | 1,115.0 | 4,500 | 1,115.0 |
2024/8/16 | 1,126.0 | 1,135.0 | 1,122.0 | 1,130.0 | 4,500 | 1,130.0 |
2024/8/15 | 1,117.0 | 1,125.0 | 1,117.0 | 1,124.0 | 1,900 | 1,124.0 |
2024/8/14 | 1,102.0 | 1,114.0 | 1,102.0 | 1,114.0 | 1,900 | 1,114.0 |
2024/8/13 | 1,090.0 | 1,107.0 | 1,090.0 | 1,102.0 | 3,300 | 1,102.0 |
2024/8/9 | 1,090.0 | 1,113.0 | 1,082.0 | 1,087.0 | 5,500 | 1,087.0 |
2024/8/8 | 1,073.0 | 1,106.0 | 1,073.0 | 1,087.0 | 6,300 | 1,087.0 |
2024/8/7 | 1,051.0 | 1,108.0 | 1,051.0 | 1,085.0 | 7,100 | 1,085.0 |