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
2014/12/30 967 979 961 965 159,800
2014/12/29 964 968 958 963 139,500
2014/12/26 964 965 957 962 77,900
2014/12/25 972 972 961 963 93,000
2014/12/24 968 972 965 967 79,500
2014/12/22 966 967 958 965 82,900
2014/12/19 964 967 956 966 153,000
2014/12/18 969 969 952 952 159,500
2014/12/17 956 969 955 959 110,600
2014/12/16 971 974 957 957 161,600
2014/12/15 975 985 975 977 112,300
2014/12/12 980 989 973 975 217,000
2014/12/11 972 989 969 989 221,800
2014/12/10 978 982 973 976 112,800
2014/12/09 971 980 971 979 178,300
2014/12/08 974 979 965 979 134,300
2014/12/05 979 979 963 972 106,600
2014/12/04 975 980 965 975 145,500
2014/12/03 949 971 948 971 322,200
2014/12/02 936 947 935 943 156,700
2014/12/01 950 950 934 936 365,100
2014/11/28 954 958 948 952 146,300
2014/11/27 956 961 953 953 99,100
2014/11/26 956 960 956 956 78,800
2014/11/25 960 962 954 954 123,700
2014/11/21 957 960 952 953 196,400
2014/11/20 958 972 950 955 207,400
2014/11/19 972 978 956 958 193,800
2014/11/18 979 984 969 974 197,900
2014/11/17 980 985 966 981 192,800
2014/11/14 1,000 1,000 971 980 320,700
2014/11/13 992 1,016 990 1,001 266,600
2014/11/12 1,008 1,012 990 991 345,800
2014/11/11 999 1,022 993 1,006 422,800
2014/11/10 970 1,024 970 1,014 507,600
2014/11/07 980 987 966 977 289,300
2014/11/06 987 989 969 973 180,800
2014/11/05 981 989 977 989 170,100
2014/11/04 987 990 978 980 282,000
2014/10/31 977 987 971 983 370,500
2014/10/30 975 985 967 977 276,600
2014/10/29 958 977 956 977 192,700
2014/10/28 953 959 948 956 117,500
2014/10/27 959 962 952 953 134,700
2014/10/24 969 969 956 959 177,300
2014/10/23 968 970 957 962 167,900
2014/10/22 953 970 950 968 190,900
2014/10/21 962 962 944 948 205,100
2014/10/20 947 962 945 957 194,500
2014/10/17 937 949 935 938 212,800
2014/10/16 936 944 932 936 197,900
2014/10/15 930 952 930 949 142,100
2014/10/14 922 935 921 929 140,600
2014/10/10 930 943 929 940 182,800
2014/10/09 958 964 943 943 201,900
2014/10/08 954 960 945 957 141,200
2014/10/07 963 971 959 959 158,100
2014/10/06 959 972 956 963 223,900
2014/10/03 935 956 935 953 266,100
2014/10/02 939 945 934 935 215,900
2014/10/01 940 957 939 952 246,500
2014/09/30 949 950 935 945 221,500
2014/09/29 967 968 952 956 225,800
2014/09/26 970 978 938 970 418,600
2014/09/25 990 998 990 998 417,900
2014/09/24 982 990 982 988 229,600
2014/09/22 985 989 982 983 176,300
2014/09/19 978 990 973 987 273,300
2014/09/18 993 994 977 981 290,700
2014/09/17 996 1,000 991 992 268,200
2014/09/16 980 995 979 994 246,500
2014/09/12 979 982 976 979 236,400
2014/09/11 975 981 971 976 266,800
2014/09/10 966 973 959 973 275,500
2014/09/09 965 968 952 967 214,300
2014/09/08 945 967 944 965 398,000
2014/09/05 934 942 933 940 234,500
2014/09/04 928 934 928 930 217,600
2014/09/03 918 927 915 924 314,300
2014/09/02 914 918 913 914 170,100
2014/09/01 913 917 910 914 132,200
2014/08/29 910 915 905 913 275,200
2014/08/28 915 923 903 916 1,005,400
2014/08/27 880 881 878 880 89,500
2014/08/26 880 880 875 879 97,300
2014/08/25 880 881 877 878 81,700
2014/08/22 879 879 873 876 90,600
2014/08/21 870 875 868 875 107,000
2014/08/20 866 875 866 870 132,200
2014/08/19 871 871 863 869 141,300
2014/08/18 869 872 867 869 82,400
2014/08/15 870 871 866 867 88,300
2014/08/14 867 872 865 870 96,700
2014/08/13 858 867 854 867 104,600
2014/08/12 850 857 848 855 181,500
2014/08/11 873 873 838 845 600,600
2014/08/08 873 892 871 875 204,300
2014/08/07 871 874 868 873 113,700
2014/08/06 875 879 871 871 95,500
2014/08/05 877 880 874 875 105,900
2014/08/04 870 879 869 876 98,600
2014/08/01 874 877 870 870 176,900
2014/07/31 878 881 875 877 128,700
2014/07/30 888 888 879 880 167,700
2014/07/29 889 889 885 888 123,700
2014/07/28 883 886 880 882 103,500
2014/07/25 884 884 878 880 102,900
2014/07/24 876 880 874 877 148,700
2014/07/23 875 877 870 874 127,200
2014/07/22 875 882 868 871 154,300
2014/07/18 868 871 860 868 114,500
2014/07/17 874 878 869 872 119,100
2014/07/16 871 882 871 873 124,300
2014/07/15 876 878 868 870 114,800
2014/07/14 866 873 862 870 94,600
2014/07/11 864 868 859 863 155,700
2014/07/10 881 883 870 870 134,800
2014/07/09 882 886 876 880 162,700
2014/07/08 893 894 886 888 134,800
2014/07/07 890 898 888 894 186,800
2014/07/04 883 886 874 886 145,200
2014/07/03 886 886 872 879 174,000
2014/07/02 887 887 878 881 195,500
2014/07/01 885 888 876 881 283,700
2014/06/30 857 883 854 882 506,500
2014/06/27 852 855 846 852 174,400
2014/06/26 855 858 851 851 145,500
2014/06/25 856 863 853 853 195,000
2014/06/24 856 857 843 852 261,600
2014/06/23 860 864 857 858 229,300
2014/06/20 853 858 847 858 315,900
2014/06/19 845 854 844 853 207,200
2014/06/18 848 848 840 841 153,100
2014/06/17 850 853 840 843 264,000
2014/06/16 843 852 841 848 186,400
2014/06/13 841 843 837 841 205,100
2014/06/12 834 844 833 843 202,200
2014/06/11 832 834 830 833 169,600
2014/06/10 835 835 829 831 166,900
2014/06/09 831 835 828 831 208,500
2014/06/06 828 832 826 829 213,300
2014/06/05 828 831 825 828 187,300
2014/06/04 831 831 826 828 245,900
2014/06/03 836 839 828 832 291,500
2014/06/02 836 839 830 836 187,900
2014/05/30 834 839 830 833 171,400
2014/05/29 837 845 830 833 246,200
2014/05/28 844 844 833 836 145,200
2014/05/27 849 849 836 838 148,300
2014/05/26 831 847 829 847 208,400
2014/05/23 834 837 824 827 195,700
2014/05/22 820 828 817 826 129,000
2014/05/21 825 827 810 814 180,200
2014/05/20 839 843 825 826 268,000
2014/05/19 849 851 837 838 222,500
2014/05/16 855 857 840 844 293,300
2014/05/15 862 864 855 859 245,700
2014/05/14 869 873 861 861 231,700
2014/05/13 869 877 864 866 272,000
2014/05/12 890 900 863 863 475,100
2014/05/09 910 914 899 904 213,900
2014/05/08 912 919 910 911 97,900
2014/05/07 917 920 907 912 261,200
2014/05/02 933 937 931 936 47,900
2014/05/01 938 939 930 936 85,200
2014/04/30 933 937 925 935 206,100
2014/04/28 935 935 925 927 61,100
2014/04/25 935 935 927 935 59,000
2014/04/24 929 938 928 932 122,300
2014/04/23 926 934 922 928 114,100
2014/04/22 930 950 920 921 325,300
2014/04/21 929 932 922 925 62,400
2014/04/18 929 929 924 929 61,100
2014/04/17 918 930 917 926 180,800
2014/04/16 913 918 910 918 147,400
2014/04/15 909 916 907 909 156,600
2014/04/14 906 916 906 908 133,000
2014/04/11 901 910 897 905 223,900
2014/04/10 908 913 905 905 177,200
2014/04/09 907 912 901 906 207,300
2014/04/08 909 914 906 911 218,600
2014/04/07 910 918 908 912 163,600
2014/04/04 907 912 906 908 126,800
2014/04/03 913 918 908 908 184,500
2014/04/02 915 918 907 910 184,100
2014/04/01 909 918 904 917 222,200
2014/03/31 920 920 905 910 230,600
2014/03/28 912 922 903 915 255,700
2014/03/27 903 922 902 922 314,500
2014/03/26 934 938 927 934 398,400
2014/03/25 941 943 920 932 331,300
2014/03/24 941 954 936 939 286,200
2014/03/20 951 958 936 936 192,400
2014/03/19 951 954 940 947 150,900
2014/03/18 948 952 944 951 79,200
2014/03/17 952 954 935 937 158,200
2014/03/14 954 958 948 951 309,100
2014/03/13 959 962 954 959 128,200
2014/03/12 959 961 954 957 159,300
2014/03/11 963 963 955 963 151,000
2014/03/10 966 966 952 958 145,500
2014/03/07 957 966 953 965 151,900
2014/03/06 949 954 945 950 144,400
2014/03/05 953 967 941 948 260,300
2014/03/04 925 949 920 947 291,300
2014/03/03 924 934 917 933 142,400
2014/02/28 939 939 920 929 212,800
2014/02/27 940 942 931 935 222,300
2014/02/26 937 941 925 935 153,000
2014/02/25 945 945 937 940 109,100
2014/02/24 943 949 925 937 234,200
2014/02/21 927 946 925 940 228,500
2014/02/20 928 930 915 922 183,400
2014/02/19 924 932 921 928 114,500
2014/02/18 912 925 911 923 145,100
2014/02/17 916 918 905 913 158,500
2014/02/14 915 917 906 910 176,500
2014/02/13 932 934 911 915 246,200
2014/02/12 939 941 927 931 115,400
2014/02/10 924 931 913 928 143,400
2014/02/07 921 928 907 916 197,900
2014/02/06 935 935 916 919 235,800
2014/02/05 928 941 921 936 194,800
2014/02/04 940 940 910 913 245,500
2014/02/03 972 972 953 955 130,900
2014/01/31 975 984 960 973 157,800
2014/01/30 980 983 971 975 156,300
2014/01/29 983 997 975 995 105,300
2014/01/28 979 983 975 975 134,000
2014/01/27 984 988 972 974 159,200
2014/01/24 990 1,008 982 995 191,400
2014/01/23 1,022 1,023 996 999 197,100
2014/01/22 1,018 1,024 1,015 1,022 100,300
2014/01/21 1,023 1,028 1,017 1,023 166,800
2014/01/20 1,025 1,028 1,016 1,023 130,300
2014/01/17 1,010 1,025 1,001 1,021 236,400
2014/01/16 980 1,014 978 1,009 380,200
2014/01/15 964 978 963 975 156,700
2014/01/14 949 964 938 957 216,100
2014/01/10 950 957 931 955 241,100
2014/01/09 957 957 945 953 168,200
2014/01/08 954 961 953 959 113,100
2014/01/07 960 967 952 954 193,400
2014/01/06 945 963 945 961 233,000

このページの先頭へ