日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゲオホールディングス(2681)の株価時系列情報

ゲオホールディングス(2681)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 1,995 1,995 1,967 1,979 254,700
2024/04/23 1,991 2,007 1,977 1,988 239,100
2024/04/22 1,962 2,001 1,959 2,001 285,100
2024/04/19 1,933 1,949 1,881 1,919 276,100
2024/04/18 1,880 1,956 1,860 1,944 301,900
2024/04/17 1,861 1,885 1,848 1,855 302,900
2024/04/16 1,944 1,954 1,880 1,890 305,000
2024/04/15 1,989 1,989 1,947 1,971 303,500
2024/04/12 1,985 2,007 1,970 2,004 439,400
2024/04/11 1,870 1,966 1,856 1,965 439,100
2024/04/10 1,869 1,893 1,869 1,875 127,500
2024/04/09 1,866 1,871 1,841 1,853 139,600
2024/04/08 1,856 1,866 1,844 1,866 121,000
2024/04/05 1,821 1,854 1,807 1,842 233,500
2024/04/04 1,831 1,831 1,792 1,826 345,200
2024/04/03 1,830 1,845 1,824 1,834 336,300
2024/04/02 1,885 1,885 1,840 1,851 350,300
2024/04/01 1,929 1,939 1,887 1,895 241,700
2024/03/29 1,905 1,940 1,902 1,927 278,200
2024/03/28 1,905 1,933 1,892 1,897 297,000
2024/03/27 1,871 1,921 1,870 1,902 554,200
2024/03/26 1,916 1,926 1,870 1,870 362,600
2024/03/25 1,958 1,972 1,928 1,928 353,900
2024/03/22 1,962 1,972 1,942 1,972 313,300
2024/03/21 1,946 1,962 1,934 1,948 353,100
2024/03/19 1,930 1,954 1,916 1,926 277,300
2024/03/18 1,920 1,932 1,903 1,930 339,000
2024/03/15 1,880 1,910 1,870 1,900 264,900
2024/03/14 1,873 1,887 1,856 1,887 223,600
2024/03/13 1,893 1,896 1,845 1,859 210,200
2024/03/12 1,862 1,892 1,830 1,890 298,300
2024/03/11 1,894 1,900 1,847 1,857 298,000
2024/03/08 1,872 1,918 1,851 1,909 378,200
2024/03/07 1,916 1,920 1,865 1,881 491,000
2024/03/06 1,871 1,914 1,846 1,913 351,400
2024/03/05 1,868 1,891 1,840 1,875 313,700
2024/03/04 1,892 1,906 1,863 1,864 378,800
2024/03/01 1,941 1,947 1,881 1,891 613,900
2024/02/29 1,975 1,985 1,923 1,937 387,000
2024/02/28 1,918 1,976 1,911 1,962 453,500
2024/02/27 1,970 1,982 1,908 1,916 589,100
2024/02/26 1,950 1,958 1,902 1,945 796,200
2024/02/22 1,977 1,999 1,960 1,962 447,200
2024/02/21 2,002 2,013 1,942 1,947 952,100
2024/02/20 2,127 2,129 2,025 2,025 616,200
2024/02/19 2,066 2,124 2,058 2,116 244,900
2024/02/16 2,049 2,082 2,010 2,067 415,500
2024/02/15 2,191 2,199 2,056 2,060 498,600
2024/02/14 2,140 2,212 2,115 2,201 407,800
2024/02/13 2,349 2,349 2,141 2,155 856,100
2024/02/09 2,301 2,360 2,280 2,331 220,500
2024/02/08 2,360 2,368 2,310 2,325 265,700
2024/02/07 2,450 2,451 2,377 2,379 231,400
2024/02/06 2,480 2,511 2,468 2,477 115,200
2024/02/05 2,471 2,506 2,462 2,499 197,500
2024/02/02 2,425 2,495 2,425 2,485 184,900
2024/02/01 2,380 2,451 2,380 2,426 126,900
2024/01/31 2,365 2,421 2,362 2,421 132,700
2024/01/30 2,418 2,419 2,376 2,376 145,000
2024/01/29 2,315 2,430 2,314 2,418 240,600
2024/01/26 2,304 2,321 2,281 2,297 128,000
2024/01/25 2,243 2,304 2,241 2,297 135,000
2024/01/24 2,287 2,303 2,242 2,243 165,400
2024/01/23 2,376 2,377 2,302 2,307 177,900
2024/01/22 2,357 2,366 2,332 2,350 133,900
2024/01/19 2,358 2,359 2,302 2,323 183,300
2024/01/18 2,333 2,379 2,326 2,376 107,100
2024/01/17 2,342 2,363 2,315 2,327 159,400
2024/01/16 2,362 2,371 2,322 2,333 145,600
2024/01/15 2,282 2,360 2,272 2,360 189,000
2024/01/12 2,275 2,313 2,252 2,276 183,700
2024/01/11 2,301 2,340 2,269 2,269 287,200
2024/01/10 2,247 2,297 2,232 2,270 182,900
2024/01/09 2,153 2,249 2,151 2,248 193,200
2024/01/05 2,182 2,197 2,143 2,153 165,500
2024/01/04 2,130 2,170 2,093 2,162 157,300
2023/12/29 2,139 2,162 2,111 2,122 170,500
2023/12/28 2,095 2,139 2,085 2,139 131,200
2023/12/27 2,053 2,087 2,050 2,087 183,400
2023/12/26 2,070 2,113 2,053 2,068 189,600
2023/12/25 2,120 2,130 2,047 2,048 219,400
2023/12/22 2,117 2,152 2,107 2,113 147,700
2023/12/21 2,120 2,169 2,102 2,135 154,900
2023/12/20 2,172 2,188 2,132 2,132 200,200
2023/12/19 2,190 2,200 2,164 2,190 133,900
2023/12/18 2,211 2,211 2,165 2,191 166,400
2023/12/15 2,190 2,234 2,179 2,227 166,300
2023/12/14 2,291 2,309 2,194 2,209 218,400
2023/12/13 2,290 2,324 2,281 2,303 104,500
2023/12/12 2,288 2,332 2,285 2,285 169,200
2023/12/11 2,306 2,345 2,293 2,318 175,100
2023/12/08 2,296 2,355 2,271 2,296 213,500
2023/12/07 2,352 2,367 2,310 2,310 194,200
2023/12/06 2,320 2,398 2,320 2,394 214,100
2023/12/05 2,424 2,441 2,355 2,363 203,300
2023/12/04 2,345 2,475 2,341 2,450 387,400
2023/12/01 2,347 2,350 2,289 2,338 157,100
2023/11/30 2,291 2,380 2,291 2,347 346,400
2023/11/29 2,266 2,286 2,245 2,281 157,000
2023/11/28 2,296 2,322 2,263 2,272 189,900
2023/11/27 2,311 2,375 2,306 2,319 209,900
2023/11/24 2,327 2,348 2,305 2,331 236,100
2023/11/22 2,244 2,349 2,241 2,334 398,200
2023/11/21 2,312 2,321 2,253 2,259 282,600
2023/11/20 2,346 2,346 2,284 2,313 382,500
2023/11/17 2,371 2,401 2,337 2,366 372,900
2023/11/16 2,321 2,400 2,297 2,400 520,400
2023/11/15 2,317 2,359 2,251 2,313 689,400
2023/11/14 2,200 2,367 2,199 2,361 1,397,200
2023/11/13 2,238 2,320 2,113 2,171 1,763,000
2023/11/10 2,496 2,508 2,401 2,486 560,800
2023/11/09 2,407 2,497 2,391 2,497 312,300
2023/11/08 2,427 2,458 2,390 2,415 195,200
2023/11/07 2,386 2,423 2,372 2,406 197,000
2023/11/06 2,374 2,410 2,366 2,389 241,800
2023/11/02 2,330 2,357 2,311 2,324 162,300
2023/11/01 2,361 2,370 2,292 2,311 254,800
2023/10/31 2,261 2,343 2,205 2,343 242,300
2023/10/30 2,282 2,299 2,246 2,276 532,400
2023/10/27 2,250 2,324 2,247 2,319 285,100
2023/10/26 2,189 2,234 2,178 2,228 223,600
2023/10/25 2,190 2,245 2,184 2,208 277,300
2023/10/24 2,106 2,209 2,086 2,194 261,500
2023/10/23 2,110 2,128 2,086 2,090 185,800
2023/10/20 2,132 2,142 2,096 2,115 204,700
2023/10/19 2,143 2,212 2,139 2,149 201,100
2023/10/18 2,208 2,216 2,150 2,178 221,800
2023/10/17 2,255 2,274 2,179 2,197 244,300
2023/10/16 2,221 2,274 2,204 2,206 210,200
2023/10/13 2,301 2,315 2,253 2,267 282,000
2023/10/12 2,297 2,349 2,281 2,349 203,100
2023/10/11 2,300 2,327 2,266 2,291 202,100
2023/10/10 2,202 2,285 2,195 2,278 344,100
2023/10/06 2,151 2,188 2,134 2,178 197,900
2023/10/05 2,199 2,220 2,140 2,152 349,400
2023/10/04 2,199 2,222 2,158 2,176 383,100
2023/10/03 2,285 2,319 2,242 2,244 337,500
2023/10/02 2,382 2,388 2,295 2,295 249,900
2023/09/29 2,430 2,443 2,357 2,372 218,900
2023/09/28 2,433 2,462 2,413 2,426 280,100
2023/09/27 2,423 2,457 2,415 2,445 422,300
2023/09/26 2,461 2,490 2,401 2,435 322,500
2023/09/25 2,405 2,482 2,383 2,460 355,900
2023/09/22 2,410 2,436 2,391 2,417 285,600
2023/09/21 2,489 2,525 2,411 2,417 300,500
2023/09/20 2,500 2,519 2,452 2,469 317,400
2023/09/19 2,535 2,542 2,467 2,507 397,200
2023/09/15 2,542 2,584 2,514 2,518 317,400
2023/09/14 2,544 2,587 2,497 2,578 347,100
2023/09/13 2,575 2,597 2,533 2,533 194,500
2023/09/12 2,579 2,597 2,560 2,575 143,200
2023/09/11 2,600 2,617 2,559 2,574 221,900
2023/09/08 2,568 2,576 2,527 2,552 256,500
2023/09/07 2,564 2,598 2,545 2,583 349,700
2023/09/06 2,625 2,643 2,564 2,579 486,100
2023/09/05 2,677 2,689 2,626 2,657 198,200
2023/09/04 2,696 2,701 2,636 2,653 426,900
2023/09/01 2,610 2,735 2,600 2,719 432,100
2023/08/31 2,625 2,645 2,564 2,627 374,900
2023/08/30 2,621 2,625 2,571 2,620 340,000
2023/08/29 2,573 2,618 2,550 2,613 511,000
2023/08/28 2,531 2,558 2,505 2,536 251,300
2023/08/25 2,550 2,573 2,517 2,550 370,700
2023/08/24 2,593 2,609 2,499 2,547 722,800
2023/08/23 2,550 2,615 2,550 2,614 582,000
2023/08/22 2,447 2,544 2,431 2,544 607,300
2023/08/21 2,331 2,466 2,302 2,447 655,300
2023/08/18 2,332 2,399 2,311 2,351 635,700
2023/08/17 2,275 2,344 2,261 2,333 503,700
2023/08/16 2,406 2,406 2,270 2,300 1,040,800
2023/08/15 2,250 2,446 2,250 2,416 2,373,000
2023/08/14 2,249 2,249 2,149 2,249 869,600
2023/08/10 1,821 1,850 1,794 1,849 334,000
2023/08/09 1,827 1,838 1,801 1,821 196,800
2023/08/08 1,851 1,851 1,811 1,829 229,400
2023/08/07 1,803 1,851 1,778 1,851 270,700
2023/08/04 1,844 1,859 1,794 1,813 373,600
2023/08/03 1,870 1,887 1,834 1,848 322,300
2023/08/02 1,959 1,962 1,867 1,875 355,900
2023/08/01 1,982 1,984 1,958 1,978 210,900
2023/07/31 1,975 1,995 1,947 1,970 192,700
2023/07/28 1,919 1,967 1,908 1,953 243,900
2023/07/27 1,910 1,938 1,897 1,937 159,600
2023/07/26 1,902 1,929 1,889 1,913 187,200
2023/07/25 1,881 1,923 1,870 1,922 239,600
2023/07/24 1,871 1,891 1,844 1,870 252,700
2023/07/21 1,879 1,903 1,864 1,885 242,300
2023/07/20 1,870 1,887 1,837 1,847 242,300
2023/07/19 1,803 1,870 1,794 1,870 464,100
2023/07/18 1,820 1,836 1,753 1,756 580,900
2023/07/14 1,879 1,885 1,796 1,820 630,700
2023/07/13 1,964 1,967 1,858 1,883 617,300
2023/07/12 1,942 1,987 1,941 1,948 373,000
2023/07/11 1,928 1,968 1,899 1,942 369,700
2023/07/10 1,924 1,968 1,919 1,934 463,000
2023/07/07 1,915 1,941 1,891 1,924 279,500
2023/07/06 1,924 1,959 1,911 1,925 432,800
2023/07/05 1,921 1,939 1,877 1,921 358,600
2023/07/04 1,843 1,918 1,841 1,898 502,400
2023/07/03 1,828 1,837 1,805 1,829 208,500

このページの先頭へ