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
- 4.95（2026/9/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 5.18 | 5.34 | 5.08 | 5.22 | 90,540 | 5.22 |
| 2026/9/18 | 5.06 | 5.12 | 4.96 | 5.10 | 69,774 | 5.10 |
| 2026/9/17 | 5.05 | 5.23 | 5.01 | 5.03 | 116,853 | 5.03 |
| 2026/9/16 | 5.10 | 5.20 | 4.95 | 5.01 | 78,300 | 5.01 |
| 2026/9/15 | 5.05 | 5.15 | 5.04 | 5.10 | 46,494 | 5.10 |
| 2026/9/14 | 5.09 | 5.19 | 5.04 | 5.07 | 79,733 | 5.07 |
| 2026/9/11 | 5.12 | 5.30 | 5.10 | 5.10 | 47,791 | 5.10 |
| 2026/9/10 | 5.12 | 5.19 | 5.05 | 5.09 | 52,195 | 5.09 |
| 2026/9/9 | 5.27 | 5.40 | 5.16 | 5.18 | 35,536 | 5.18 |
| 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 |
1〜20/250件
