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 |
|---|---|---|---|---|---|---|
| 2026/9/8 | 5.36 | 5.46 | 5.30 | 5.31 | 45,484 | 5.31 |
| 2026/9/4 | 5.16 | 5.40 | 5.16 | 5.38 | 51,556 | 5.38 |
| 2026/9/3 | 5.13 | 5.25 | 5.11 | 5.16 | 59,826 | 5.16 |
| 2026/9/2 | 5.14 | 5.25 | 5.11 | 5.13 | 60,093 | 5.13 |
| 2026/9/1 | 5.18 | 5.27 | 5.07 | 5.19 | 73,786 | 5.19 |
| 2026/8/31 | 5.53 | 5.53 | 5.18 | 5.27 | 82,228 | 5.27 |
| 2026/8/28 | 5.37 | 5.43 | 5.16 | 5.28 | 76,472 | 5.28 |
| 2026/8/27 | 5.18 | 5.30 | 5.15 | 5.23 | 79,167 | 5.23 |
| 2026/8/26 | 5.50 | 5.59 | 5.14 | 5.19 | 84,191 | 5.19 |
| 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 |
1〜20/251件
