ジオスペース・テクノロジーズの株価時系列・推移
- 52週高値
- 29.89（2025/10/27）
- 52週安値
- 5.05（2026/8/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/25 | 5.36 | 5.78 | 5.34 | 5.59 | 188,792 | 5.59 |
| 2026/8/24 | 5.42 | 5.46 | 5.26 | 5.37 | 82,774 | 5.37 |
| 2026/8/21 | 5.40 | 5.55 | 5.36 | 5.51 | 98,185 | 5.51 |
| 2026/8/20 | 5.52 | 5.66 | 5.27 | 5.37 | 113,659 | 5.37 |
| 2026/8/19 | 6.00 | 6.07 | 5.50 | 5.53 | 104,622 | 5.53 |
| 2026/8/18 | 5.74 | 5.97 | 5.61 | 5.95 | 91,566 | 5.95 |
| 2026/8/17 | 5.64 | 5.94 | 5.53 | 5.77 | 184,346 | 5.77 |
| 2026/8/14 | 5.15 | 5.69 | 5.14 | 5.60 | 167,670 | 5.60 |
| 2026/8/13 | 5.15 | 5.24 | 5.05 | 5.14 | 206,852 | 5.14 |
| 2026/8/12 | 5.34 | 5.41 | 5.10 | 5.25 | 290,050 | 5.25 |
| 2026/8/11 | 5.69 | 5.69 | 5.27 | 5.35 | 327,507 | 5.35 |
| 2026/8/10 | 5.67 | 5.95 | 5.59 | 5.63 | 429,424 | 5.63 |
| 2026/8/7 | 6.58 | 6.77 | 5.50 | 5.85 | 439,085 | 5.85 |
| 2026/8/6 | 7.26 | 7.31 | 6.73 | 6.82 | 124,061 | 6.82 |
| 2026/8/5 | 7.35 | 7.40 | 7.10 | 7.35 | 73,310 | 7.35 |
| 2026/8/4 | 7.32 | 7.62 | 7.30 | 7.31 | 89,811 | 7.31 |
| 2026/8/3 | 7.22 | 7.56 | 7.21 | 7.52 | 51,738 | 7.52 |
| 2026/7/31 | 7.41 | 7.41 | 6.88 | 7.31 | 62,784 | 7.31 |
| 2026/7/30 | 6.51 | 7.22 | 6.51 | 7.20 | 69,760 | 7.20 |
| 2026/7/29 | 6.70 | 6.83 | 6.33 | 6.49 | 172,915 | 6.49 |
1〜20/250件
