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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,181 | 2,205 | 2,172 | 2,180 | 204,100 |
| 2022/12/29 | 2,201 | 2,227 | 2,150 | 2,194 | 385,600 |
| 2022/12/28 | 2,288 | 2,322 | 2,219 | 2,224 | 656,100 |
| 2022/12/27 | 2,178 | 2,295 | 2,175 | 2,286 | 750,700 |
| 2022/12/26 | 2,081 | 2,170 | 2,076 | 2,170 | 642,500 |
| 2022/12/23 | 2,100 | 2,130 | 2,071 | 2,072 | 493,300 |
| 2022/12/22 | 1,990 | 2,105 | 1,990 | 2,099 | 763,300 |
| 2022/12/21 | 1,932 | 1,972 | 1,914 | 1,950 | 271,900 |
| 2022/12/20 | 1,984 | 2,028 | 1,911 | 1,932 | 509,800 |
| 2022/12/19 | 1,982 | 2,016 | 1,956 | 1,984 | 211,000 |
| 2022/12/16 | 1,967 | 1,996 | 1,958 | 1,984 | 273,800 |
| 2022/12/15 | 1,945 | 1,995 | 1,941 | 1,983 | 244,900 |
| 2022/12/14 | 2,000 | 2,024 | 1,952 | 1,952 | 400,000 |
| 2022/12/13 | 2,000 | 2,060 | 1,991 | 2,038 | 305,800 |
| 2022/12/12 | 1,955 | 2,034 | 1,952 | 2,004 | 487,100 |
| 2022/12/09 | 1,862 | 1,971 | 1,855 | 1,962 | 381,200 |
| 2022/12/08 | 1,839 | 1,893 | 1,839 | 1,881 | 207,100 |
| 2022/12/07 | 1,825 | 1,866 | 1,818 | 1,855 | 239,000 |
| 2022/12/06 | 1,887 | 1,890 | 1,834 | 1,843 | 338,200 |
| 2022/12/05 | 1,900 | 1,956 | 1,882 | 1,898 | 418,300 |
| 2022/12/02 | 1,884 | 1,896 | 1,851 | 1,896 | 334,900 |
| 2022/12/01 | 1,964 | 2,003 | 1,886 | 1,888 | 523,100 |
| 2022/11/30 | 1,910 | 1,966 | 1,910 | 1,961 | 520,500 |
| 2022/11/29 | 1,862 | 1,903 | 1,854 | 1,898 | 386,600 |
| 2022/11/28 | 1,838 | 1,877 | 1,834 | 1,872 | 289,700 |
| 2022/11/25 | 1,810 | 1,837 | 1,790 | 1,818 | 275,800 |
| 2022/11/24 | 1,784 | 1,811 | 1,771 | 1,799 | 301,300 |
| 2022/11/22 | 1,823 | 1,835 | 1,757 | 1,771 | 547,100 |
| 2022/11/21 | 1,803 | 1,873 | 1,777 | 1,822 | 915,100 |
| 2022/11/18 | 1,704 | 1,795 | 1,700 | 1,786 | 737,500 |
| 2022/11/17 | 1,610 | 1,714 | 1,610 | 1,707 | 777,900 |
| 2022/11/16 | 1,633 | 1,656 | 1,589 | 1,647 | 1,118,900 |
| 2022/11/15 | 1,692 | 1,708 | 1,620 | 1,633 | 935,600 |
| 2022/11/14 | 1,693 | 1,760 | 1,639 | 1,691 | 1,822,700 |
| 2022/11/11 | 1,970 | 1,983 | 1,916 | 1,973 | 528,900 |
| 2022/11/10 | 2,000 | 2,021 | 1,963 | 1,975 | 269,600 |
| 2022/11/09 | 1,980 | 1,994 | 1,958 | 1,981 | 229,400 |
| 2022/11/08 | 2,054 | 2,072 | 1,961 | 1,975 | 490,800 |
| 2022/11/07 | 1,953 | 2,056 | 1,942 | 2,052 | 564,600 |
| 2022/11/04 | 1,920 | 1,957 | 1,918 | 1,927 | 177,000 |
| 2022/11/02 | 1,946 | 1,950 | 1,927 | 1,933 | 144,400 |
| 2022/11/01 | 1,950 | 1,982 | 1,943 | 1,943 | 158,700 |
| 2022/10/31 | 1,967 | 1,972 | 1,916 | 1,946 | 221,600 |
| 2022/10/28 | 1,941 | 1,978 | 1,934 | 1,947 | 686,300 |
| 2022/10/27 | 1,944 | 1,966 | 1,937 | 1,960 | 173,800 |
| 2022/10/26 | 1,920 | 1,950 | 1,909 | 1,945 | 192,700 |
| 2022/10/25 | 1,928 | 1,948 | 1,921 | 1,940 | 216,600 |
| 2022/10/24 | 1,964 | 1,968 | 1,903 | 1,909 | 384,300 |
| 2022/10/21 | 1,971 | 1,994 | 1,943 | 1,962 | 370,900 |
| 2022/10/20 | 1,960 | 1,969 | 1,920 | 1,957 | 486,300 |
| 2022/10/19 | 2,003 | 2,007 | 1,964 | 1,987 | 300,900 |
| 2022/10/18 | 1,952 | 2,000 | 1,934 | 2,000 | 301,200 |
| 2022/10/17 | 1,930 | 1,978 | 1,917 | 1,933 | 307,500 |
| 2022/10/14 | 1,877 | 1,955 | 1,859 | 1,948 | 443,800 |
| 2022/10/13 | 1,843 | 1,867 | 1,826 | 1,856 | 346,200 |
| 2022/10/12 | 1,880 | 1,882 | 1,817 | 1,825 | 316,900 |
| 2022/10/11 | 1,841 | 1,892 | 1,841 | 1,889 | 275,600 |
| 2022/10/07 | 1,838 | 1,877 | 1,838 | 1,870 | 176,200 |
| 2022/10/06 | 1,851 | 1,878 | 1,841 | 1,854 | 200,700 |
| 2022/10/05 | 1,868 | 1,885 | 1,831 | 1,861 | 276,800 |
| 2022/10/04 | 1,799 | 1,870 | 1,786 | 1,858 | 346,000 |
| 2022/10/03 | 1,751 | 1,778 | 1,725 | 1,774 | 219,100 |
| 2022/09/30 | 1,740 | 1,773 | 1,733 | 1,772 | 212,900 |
| 2022/09/29 | 1,735 | 1,806 | 1,733 | 1,766 | 438,100 |
| 2022/09/28 | 1,774 | 1,802 | 1,703 | 1,733 | 634,900 |
| 2022/09/27 | 1,812 | 1,816 | 1,772 | 1,799 | 351,400 |
| 2022/09/26 | 1,729 | 1,820 | 1,726 | 1,812 | 775,200 |
| 2022/09/22 | 1,715 | 1,753 | 1,680 | 1,741 | 376,000 |
| 2022/09/21 | 1,695 | 1,709 | 1,662 | 1,693 | 230,300 |
| 2022/09/20 | 1,705 | 1,730 | 1,680 | 1,708 | 263,500 |
| 2022/09/16 | 1,682 | 1,712 | 1,661 | 1,693 | 316,800 |
| 2022/09/15 | 1,671 | 1,686 | 1,659 | 1,682 | 184,500 |
| 2022/09/14 | 1,670 | 1,691 | 1,645 | 1,669 | 333,200 |
| 2022/09/13 | 1,745 | 1,754 | 1,708 | 1,708 | 200,200 |
| 2022/09/12 | 1,740 | 1,756 | 1,718 | 1,735 | 247,400 |
| 2022/09/09 | 1,697 | 1,723 | 1,680 | 1,720 | 295,500 |
| 2022/09/08 | 1,676 | 1,694 | 1,663 | 1,690 | 248,100 |
| 2022/09/07 | 1,669 | 1,686 | 1,646 | 1,678 | 258,900 |
| 2022/09/06 | 1,654 | 1,670 | 1,642 | 1,649 | 177,800 |
| 2022/09/05 | 1,621 | 1,666 | 1,608 | 1,654 | 233,700 |
| 2022/09/02 | 1,640 | 1,641 | 1,591 | 1,612 | 317,900 |
| 2022/09/01 | 1,656 | 1,690 | 1,633 | 1,635 | 340,100 |
| 2022/08/31 | 1,639 | 1,664 | 1,631 | 1,651 | 297,400 |
| 2022/08/30 | 1,633 | 1,666 | 1,624 | 1,660 | 260,200 |
| 2022/08/29 | 1,564 | 1,633 | 1,554 | 1,623 | 539,500 |
| 2022/08/26 | 1,545 | 1,581 | 1,536 | 1,577 | 149,700 |
| 2022/08/25 | 1,545 | 1,553 | 1,534 | 1,542 | 122,200 |
| 2022/08/24 | 1,557 | 1,565 | 1,546 | 1,550 | 162,700 |
| 2022/08/23 | 1,585 | 1,599 | 1,562 | 1,563 | 177,700 |
| 2022/08/22 | 1,595 | 1,629 | 1,592 | 1,601 | 139,100 |
| 2022/08/19 | 1,595 | 1,604 | 1,568 | 1,582 | 143,700 |
| 2022/08/18 | 1,581 | 1,610 | 1,581 | 1,587 | 153,400 |
| 2022/08/17 | 1,589 | 1,619 | 1,575 | 1,596 | 248,600 |
| 2022/08/16 | 1,550 | 1,596 | 1,508 | 1,589 | 352,100 |
| 2022/08/15 | 1,630 | 1,653 | 1,525 | 1,527 | 601,400 |
| 2022/08/12 | 1,662 | 1,712 | 1,603 | 1,633 | 1,488,300 |
| 2022/08/10 | 1,440 | 1,450 | 1,410 | 1,412 | 158,900 |
| 2022/08/09 | 1,445 | 1,455 | 1,421 | 1,432 | 113,500 |
| 2022/08/08 | 1,424 | 1,460 | 1,420 | 1,446 | 161,800 |
| 2022/08/05 | 1,402 | 1,429 | 1,388 | 1,421 | 128,300 |
| 2022/08/04 | 1,376 | 1,420 | 1,366 | 1,414 | 156,200 |
| 2022/08/03 | 1,380 | 1,385 | 1,351 | 1,359 | 109,600 |
| 2022/08/02 | 1,411 | 1,416 | 1,377 | 1,386 | 128,700 |
| 2022/08/01 | 1,410 | 1,429 | 1,405 | 1,429 | 64,700 |
| 2022/07/29 | 1,415 | 1,419 | 1,404 | 1,404 | 87,100 |
| 2022/07/28 | 1,389 | 1,412 | 1,377 | 1,412 | 123,600 |
| 2022/07/27 | 1,396 | 1,399 | 1,368 | 1,375 | 78,100 |
| 2022/07/26 | 1,409 | 1,420 | 1,396 | 1,396 | 71,500 |
| 2022/07/25 | 1,399 | 1,411 | 1,391 | 1,409 | 62,300 |
| 2022/07/22 | 1,387 | 1,401 | 1,385 | 1,393 | 51,300 |
| 2022/07/21 | 1,369 | 1,394 | 1,362 | 1,394 | 45,500 |
| 2022/07/20 | 1,355 | 1,380 | 1,352 | 1,373 | 112,700 |
| 2022/07/19 | 1,346 | 1,350 | 1,327 | 1,339 | 60,600 |
| 2022/07/15 | 1,346 | 1,350 | 1,314 | 1,347 | 94,000 |
| 2022/07/14 | 1,314 | 1,361 | 1,313 | 1,357 | 163,600 |
| 2022/07/13 | 1,296 | 1,307 | 1,296 | 1,298 | 38,600 |
| 2022/07/12 | 1,305 | 1,305 | 1,285 | 1,294 | 66,600 |
| 2022/07/11 | 1,288 | 1,309 | 1,288 | 1,305 | 76,300 |
| 2022/07/08 | 1,270 | 1,291 | 1,267 | 1,275 | 97,300 |
| 2022/07/07 | 1,267 | 1,279 | 1,263 | 1,269 | 53,800 |
| 2022/07/06 | 1,270 | 1,272 | 1,248 | 1,267 | 98,200 |
| 2022/07/05 | 1,260 | 1,276 | 1,252 | 1,273 | 96,200 |
| 2022/07/04 | 1,250 | 1,262 | 1,242 | 1,261 | 103,400 |
| 2022/07/01 | 1,247 | 1,248 | 1,218 | 1,224 | 74,200 |
| 2022/06/30 | 1,250 | 1,256 | 1,231 | 1,235 | 49,100 |
| 2022/06/29 | 1,240 | 1,254 | 1,231 | 1,248 | 71,900 |
| 2022/06/28 | 1,218 | 1,239 | 1,216 | 1,236 | 52,900 |
| 2022/06/27 | 1,234 | 1,234 | 1,212 | 1,216 | 48,600 |
| 2022/06/24 | 1,225 | 1,226 | 1,210 | 1,217 | 61,700 |
| 2022/06/23 | 1,207 | 1,227 | 1,207 | 1,225 | 75,100 |
| 2022/06/22 | 1,212 | 1,214 | 1,194 | 1,207 | 90,900 |
| 2022/06/21 | 1,216 | 1,220 | 1,202 | 1,202 | 49,000 |
| 2022/06/20 | 1,207 | 1,221 | 1,197 | 1,201 | 80,100 |
| 2022/06/17 | 1,185 | 1,208 | 1,183 | 1,197 | 106,600 |
| 2022/06/16 | 1,202 | 1,213 | 1,196 | 1,200 | 54,500 |
| 2022/06/15 | 1,207 | 1,213 | 1,194 | 1,199 | 90,700 |
| 2022/06/14 | 1,215 | 1,220 | 1,194 | 1,206 | 83,400 |
| 2022/06/13 | 1,234 | 1,241 | 1,217 | 1,222 | 53,100 |
| 2022/06/10 | 1,246 | 1,250 | 1,236 | 1,246 | 86,100 |
| 2022/06/09 | 1,258 | 1,271 | 1,246 | 1,253 | 74,200 |
| 2022/06/08 | 1,281 | 1,281 | 1,256 | 1,261 | 73,000 |
| 2022/06/07 | 1,285 | 1,287 | 1,277 | 1,281 | 52,100 |
| 2022/06/06 | 1,246 | 1,278 | 1,239 | 1,278 | 82,100 |
| 2022/06/03 | 1,273 | 1,281 | 1,243 | 1,250 | 74,800 |
| 2022/06/02 | 1,255 | 1,273 | 1,249 | 1,270 | 107,600 |
| 2022/06/01 | 1,218 | 1,252 | 1,218 | 1,251 | 123,600 |
| 2022/05/31 | 1,207 | 1,228 | 1,201 | 1,219 | 356,600 |
| 2022/05/30 | 1,190 | 1,201 | 1,183 | 1,191 | 161,100 |
| 2022/05/27 | 1,198 | 1,198 | 1,174 | 1,177 | 65,900 |
| 2022/05/26 | 1,179 | 1,199 | 1,178 | 1,184 | 62,200 |
| 2022/05/25 | 1,205 | 1,205 | 1,178 | 1,178 | 75,700 |
| 2022/05/24 | 1,207 | 1,208 | 1,192 | 1,198 | 58,600 |
| 2022/05/23 | 1,196 | 1,207 | 1,193 | 1,204 | 92,700 |
| 2022/05/20 | 1,210 | 1,211 | 1,188 | 1,191 | 119,500 |
| 2022/05/19 | 1,175 | 1,204 | 1,168 | 1,201 | 150,700 |
| 2022/05/18 | 1,180 | 1,207 | 1,175 | 1,201 | 171,100 |
| 2022/05/17 | 1,186 | 1,194 | 1,155 | 1,165 | 193,400 |
| 2022/05/16 | 1,242 | 1,267 | 1,152 | 1,181 | 490,300 |
| 2022/05/13 | 1,246 | 1,274 | 1,234 | 1,268 | 231,600 |
| 2022/05/12 | 1,287 | 1,288 | 1,242 | 1,242 | 176,800 |
| 2022/05/11 | 1,282 | 1,290 | 1,269 | 1,287 | 141,000 |
| 2022/05/10 | 1,259 | 1,287 | 1,248 | 1,283 | 138,200 |
| 2022/05/09 | 1,263 | 1,280 | 1,260 | 1,266 | 141,300 |
| 2022/05/06 | 1,247 | 1,266 | 1,238 | 1,259 | 151,800 |
| 2022/05/02 | 1,264 | 1,277 | 1,247 | 1,254 | 127,500 |
| 2022/04/28 | 1,225 | 1,258 | 1,214 | 1,254 | 114,900 |
| 2022/04/27 | 1,241 | 1,253 | 1,223 | 1,233 | 185,500 |
| 2022/04/26 | 1,278 | 1,278 | 1,250 | 1,257 | 95,600 |
| 2022/04/25 | 1,278 | 1,279 | 1,243 | 1,255 | 127,300 |
| 2022/04/22 | 1,280 | 1,292 | 1,261 | 1,283 | 101,200 |
| 2022/04/21 | 1,274 | 1,286 | 1,270 | 1,283 | 110,900 |
| 2022/04/20 | 1,259 | 1,277 | 1,252 | 1,268 | 103,600 |
| 2022/04/19 | 1,266 | 1,266 | 1,249 | 1,253 | 74,100 |
| 2022/04/18 | 1,250 | 1,260 | 1,235 | 1,249 | 78,900 |
| 2022/04/15 | 1,265 | 1,275 | 1,249 | 1,250 | 74,300 |
| 2022/04/14 | 1,273 | 1,286 | 1,270 | 1,277 | 80,600 |
| 2022/04/13 | 1,253 | 1,275 | 1,251 | 1,272 | 78,800 |
| 2022/04/12 | 1,257 | 1,268 | 1,240 | 1,250 | 117,700 |
| 2022/04/11 | 1,284 | 1,287 | 1,253 | 1,263 | 173,000 |
| 2022/04/08 | 1,303 | 1,306 | 1,281 | 1,287 | 137,000 |
| 2022/04/07 | 1,290 | 1,303 | 1,281 | 1,298 | 113,300 |
| 2022/04/06 | 1,298 | 1,313 | 1,285 | 1,303 | 136,900 |
| 2022/04/05 | 1,317 | 1,318 | 1,300 | 1,302 | 124,800 |
| 2022/04/04 | 1,277 | 1,310 | 1,275 | 1,298 | 179,300 |
| 2022/04/01 | 1,253 | 1,303 | 1,235 | 1,281 | 234,300 |
| 2022/03/31 | 1,272 | 1,275 | 1,237 | 1,252 | 219,000 |
| 2022/03/30 | 1,289 | 1,299 | 1,268 | 1,285 | 207,200 |
| 2022/03/29 | 1,285 | 1,291 | 1,260 | 1,286 | 275,500 |
| 2022/03/28 | 1,292 | 1,295 | 1,272 | 1,277 | 183,600 |
| 2022/03/25 | 1,321 | 1,321 | 1,279 | 1,280 | 281,200 |
| 2022/03/24 | 1,315 | 1,320 | 1,293 | 1,320 | 205,600 |
| 2022/03/23 | 1,326 | 1,333 | 1,317 | 1,324 | 170,000 |
| 2022/03/22 | 1,369 | 1,369 | 1,312 | 1,319 | 278,400 |
| 2022/03/18 | 1,403 | 1,404 | 1,357 | 1,358 | 286,100 |
| 2022/03/17 | 1,419 | 1,426 | 1,373 | 1,406 | 265,900 |
| 2022/03/16 | 1,421 | 1,435 | 1,411 | 1,412 | 232,600 |
| 2022/03/15 | 1,390 | 1,441 | 1,377 | 1,415 | 348,000 |
| 2022/03/14 | 1,370 | 1,382 | 1,344 | 1,372 | 186,900 |
| 2022/03/11 | 1,360 | 1,398 | 1,352 | 1,371 | 253,300 |
| 2022/03/10 | 1,361 | 1,375 | 1,353 | 1,373 | 213,900 |
| 2022/03/09 | 1,360 | 1,378 | 1,333 | 1,339 | 191,400 |
| 2022/03/08 | 1,346 | 1,375 | 1,327 | 1,348 | 227,300 |
| 2022/03/07 | 1,352 | 1,369 | 1,316 | 1,360 | 302,200 |
| 2022/03/04 | 1,420 | 1,424 | 1,365 | 1,370 | 398,800 |
| 2022/03/03 | 1,451 | 1,452 | 1,407 | 1,428 | 513,100 |
| 2022/03/02 | 1,486 | 1,502 | 1,452 | 1,453 | 353,800 |
| 2022/03/01 | 1,520 | 1,530 | 1,473 | 1,493 | 414,700 |
| 2022/02/28 | 1,489 | 1,520 | 1,483 | 1,518 | 321,900 |
| 2022/02/25 | 1,515 | 1,534 | 1,471 | 1,492 | 344,100 |
| 2022/02/24 | 1,540 | 1,551 | 1,492 | 1,517 | 374,700 |
| 2022/02/22 | 1,472 | 1,552 | 1,462 | 1,546 | 500,300 |
| 2022/02/21 | 1,538 | 1,564 | 1,503 | 1,512 | 368,100 |
| 2022/02/18 | 1,495 | 1,564 | 1,491 | 1,553 | 387,900 |
| 2022/02/17 | 1,504 | 1,554 | 1,492 | 1,512 | 484,300 |
| 2022/02/16 | 1,517 | 1,549 | 1,487 | 1,514 | 709,400 |
| 2022/02/15 | 1,374 | 1,507 | 1,374 | 1,501 | 909,200 |
| 2022/02/14 | 1,250 | 1,411 | 1,219 | 1,370 | 1,172,200 |
| 2022/02/10 | 1,178 | 1,210 | 1,171 | 1,203 | 193,200 |
| 2022/02/09 | 1,155 | 1,164 | 1,151 | 1,155 | 49,100 |
| 2022/02/08 | 1,156 | 1,164 | 1,150 | 1,155 | 28,400 |
| 2022/02/07 | 1,141 | 1,164 | 1,138 | 1,157 | 64,100 |
| 2022/02/04 | 1,135 | 1,159 | 1,134 | 1,150 | 63,300 |
| 2022/02/03 | 1,152 | 1,156 | 1,139 | 1,140 | 33,000 |
| 2022/02/02 | 1,141 | 1,159 | 1,141 | 1,155 | 50,700 |
| 2022/02/01 | 1,132 | 1,148 | 1,132 | 1,141 | 37,700 |
| 2022/01/31 | 1,130 | 1,137 | 1,125 | 1,132 | 40,500 |
| 2022/01/28 | 1,123 | 1,138 | 1,121 | 1,133 | 75,300 |
| 2022/01/27 | 1,160 | 1,162 | 1,106 | 1,106 | 120,100 |
| 2022/01/26 | 1,163 | 1,167 | 1,155 | 1,160 | 30,100 |
| 2022/01/25 | 1,173 | 1,173 | 1,153 | 1,162 | 50,700 |
| 2022/01/24 | 1,159 | 1,174 | 1,151 | 1,173 | 46,500 |
| 2022/01/21 | 1,155 | 1,163 | 1,148 | 1,162 | 48,100 |
| 2022/01/20 | 1,151 | 1,166 | 1,147 | 1,156 | 66,200 |
| 2022/01/19 | 1,180 | 1,183 | 1,151 | 1,151 | 117,200 |
| 2022/01/18 | 1,190 | 1,201 | 1,187 | 1,190 | 43,300 |
| 2022/01/17 | 1,187 | 1,194 | 1,181 | 1,185 | 44,800 |
| 2022/01/14 | 1,199 | 1,203 | 1,187 | 1,191 | 68,600 |
| 2022/01/13 | 1,206 | 1,212 | 1,191 | 1,199 | 78,400 |
| 2022/01/12 | 1,208 | 1,213 | 1,204 | 1,209 | 43,200 |
| 2022/01/11 | 1,227 | 1,231 | 1,196 | 1,204 | 81,800 |
| 2022/01/07 | 1,229 | 1,247 | 1,229 | 1,233 | 42,500 |
| 2022/01/06 | 1,229 | 1,239 | 1,227 | 1,227 | 56,200 |
| 2022/01/05 | 1,235 | 1,245 | 1,228 | 1,237 | 63,200 |
| 2022/01/04 | 1,233 | 1,237 | 1,215 | 1,229 | 59,700 |