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 |
---|---|---|---|---|---|
2025/02/14 | 1,799 | 1,814 | 1,784 | 1,784 | 124,200 |
2025/02/13 | 1,885 | 1,895 | 1,798 | 1,807 | 241,000 |
2025/02/12 | 1,770 | 1,889 | 1,770 | 1,859 | 431,300 |
2025/02/10 | 1,838 | 1,863 | 1,762 | 1,773 | 609,800 |
2025/02/07 | 1,875 | 1,877 | 1,839 | 1,840 | 359,700 |
2025/02/06 | 1,817 | 1,891 | 1,812 | 1,875 | 346,500 |
2025/02/05 | 1,800 | 1,816 | 1,793 | 1,816 | 139,300 |
2025/02/04 | 1,817 | 1,833 | 1,790 | 1,796 | 189,900 |
2025/02/03 | 1,820 | 1,820 | 1,788 | 1,817 | 216,200 |
2025/01/31 | 1,862 | 1,866 | 1,824 | 1,829 | 263,300 |
2025/01/30 | 1,850 | 1,879 | 1,810 | 1,879 | 384,100 |
2025/01/29 | 1,785 | 1,798 | 1,760 | 1,779 | 145,000 |
2025/01/28 | 1,751 | 1,837 | 1,743 | 1,785 | 359,500 |
2025/01/27 | 1,747 | 1,761 | 1,732 | 1,739 | 158,200 |
2025/01/24 | 1,760 | 1,764 | 1,727 | 1,739 | 145,600 |
2025/01/23 | 1,776 | 1,776 | 1,746 | 1,759 | 180,000 |
2025/01/22 | 1,780 | 1,789 | 1,771 | 1,777 | 139,800 |
2025/01/21 | 1,799 | 1,799 | 1,765 | 1,777 | 177,600 |
2025/01/20 | 1,811 | 1,814 | 1,783 | 1,809 | 326,100 |
2025/01/17 | 1,732 | 1,814 | 1,702 | 1,811 | 491,700 |
2025/01/16 | 1,697 | 1,748 | 1,697 | 1,732 | 352,900 |
2025/01/15 | 1,660 | 1,672 | 1,634 | 1,672 | 216,300 |
2025/01/14 | 1,601 | 1,671 | 1,592 | 1,668 | 268,100 |
2025/01/10 | 1,596 | 1,609 | 1,592 | 1,606 | 99,600 |
2025/01/09 | 1,611 | 1,623 | 1,599 | 1,614 | 129,400 |
2025/01/08 | 1,621 | 1,631 | 1,596 | 1,598 | 158,900 |
2025/01/07 | 1,676 | 1,676 | 1,628 | 1,631 | 168,400 |
2025/01/06 | 1,667 | 1,688 | 1,652 | 1,661 | 188,600 |
2024/12/30 | 1,650 | 1,678 | 1,641 | 1,652 | 134,100 |
2024/12/27 | 1,636 | 1,653 | 1,635 | 1,643 | 131,000 |
2024/12/26 | 1,590 | 1,630 | 1,590 | 1,624 | 141,500 |
2024/12/25 | 1,570 | 1,593 | 1,559 | 1,593 | 175,000 |
2024/12/24 | 1,590 | 1,590 | 1,552 | 1,552 | 192,400 |
2024/12/23 | 1,612 | 1,617 | 1,585 | 1,595 | 176,600 |
2024/12/20 | 1,566 | 1,609 | 1,566 | 1,588 | 206,100 |
2024/12/19 | 1,563 | 1,580 | 1,562 | 1,568 | 111,200 |
2024/12/18 | 1,603 | 1,609 | 1,582 | 1,582 | 101,000 |
2024/12/17 | 1,631 | 1,632 | 1,596 | 1,609 | 133,200 |
2024/12/16 | 1,639 | 1,651 | 1,631 | 1,632 | 89,800 |
2024/12/13 | 1,648 | 1,663 | 1,632 | 1,639 | 161,000 |
2024/12/12 | 1,689 | 1,693 | 1,660 | 1,664 | 117,400 |
2024/12/11 | 1,685 | 1,686 | 1,654 | 1,681 | 135,000 |
2024/12/10 | 1,658 | 1,708 | 1,655 | 1,677 | 291,900 |
2024/12/09 | 1,665 | 1,674 | 1,628 | 1,655 | 208,900 |
2024/12/06 | 1,626 | 1,657 | 1,615 | 1,653 | 200,300 |
2024/12/05 | 1,600 | 1,627 | 1,599 | 1,606 | 168,000 |
2024/12/04 | 1,600 | 1,603 | 1,566 | 1,580 | 194,900 |
2024/12/03 | 1,630 | 1,630 | 1,600 | 1,603 | 150,800 |
2024/12/02 | 1,615 | 1,659 | 1,613 | 1,620 | 255,700 |
2024/11/29 | 1,600 | 1,605 | 1,580 | 1,580 | 190,700 |
2024/11/28 | 1,620 | 1,640 | 1,608 | 1,610 | 190,100 |
2024/11/27 | 1,630 | 1,655 | 1,611 | 1,626 | 234,500 |
2024/11/26 | 1,564 | 1,642 | 1,560 | 1,642 | 330,900 |
2024/11/25 | 1,603 | 1,608 | 1,568 | 1,582 | 1,214,300 |
2024/11/22 | 1,510 | 1,598 | 1,489 | 1,591 | 517,300 |
2024/11/21 | 1,466 | 1,504 | 1,465 | 1,501 | 233,100 |
2024/11/20 | 1,474 | 1,479 | 1,455 | 1,466 | 247,100 |
2024/11/19 | 1,480 | 1,491 | 1,449 | 1,461 | 200,600 |
2024/11/18 | 1,440 | 1,484 | 1,440 | 1,480 | 270,300 |
2024/11/15 | 1,432 | 1,476 | 1,429 | 1,464 | 334,900 |
2024/11/14 | 1,475 | 1,484 | 1,435 | 1,437 | 346,500 |
2024/11/13 | 1,510 | 1,531 | 1,478 | 1,478 | 240,900 |
2024/11/12 | 1,439 | 1,510 | 1,432 | 1,510 | 342,700 |
2024/11/11 | 1,400 | 1,460 | 1,400 | 1,438 | 400,600 |
2024/11/08 | 1,440 | 1,483 | 1,409 | 1,421 | 1,138,300 |
2024/11/07 | 1,575 | 1,592 | 1,544 | 1,567 | 318,800 |
2024/11/06 | 1,528 | 1,559 | 1,518 | 1,536 | 145,200 |
2024/11/05 | 1,514 | 1,525 | 1,501 | 1,512 | 102,700 |
2024/11/01 | 1,521 | 1,537 | 1,508 | 1,508 | 110,600 |
2024/10/31 | 1,533 | 1,545 | 1,529 | 1,539 | 147,900 |
2024/10/30 | 1,528 | 1,542 | 1,524 | 1,533 | 149,700 |
2024/10/29 | 1,533 | 1,542 | 1,524 | 1,529 | 122,300 |
2024/10/28 | 1,498 | 1,537 | 1,496 | 1,537 | 131,900 |
2024/10/25 | 1,503 | 1,505 | 1,484 | 1,493 | 122,600 |
2024/10/24 | 1,496 | 1,512 | 1,480 | 1,506 | 132,000 |
2024/10/23 | 1,509 | 1,531 | 1,498 | 1,500 | 160,700 |
2024/10/22 | 1,535 | 1,538 | 1,507 | 1,508 | 197,900 |
2024/10/21 | 1,553 | 1,564 | 1,537 | 1,537 | 166,800 |
2024/10/18 | 1,606 | 1,616 | 1,553 | 1,553 | 189,500 |
2024/10/17 | 1,577 | 1,602 | 1,574 | 1,597 | 117,200 |
2024/10/16 | 1,581 | 1,614 | 1,576 | 1,583 | 139,300 |
2024/10/15 | 1,606 | 1,616 | 1,588 | 1,594 | 122,900 |
2024/10/11 | 1,609 | 1,619 | 1,598 | 1,600 | 115,900 |
2024/10/10 | 1,620 | 1,620 | 1,592 | 1,609 | 147,100 |
2024/10/09 | 1,606 | 1,624 | 1,601 | 1,605 | 114,300 |
2024/10/08 | 1,613 | 1,634 | 1,602 | 1,609 | 124,800 |
2024/10/07 | 1,616 | 1,629 | 1,610 | 1,628 | 204,400 |
2024/10/04 | 1,590 | 1,616 | 1,590 | 1,600 | 148,700 |
2024/10/03 | 1,559 | 1,576 | 1,553 | 1,572 | 157,300 |
2024/10/02 | 1,535 | 1,550 | 1,522 | 1,524 | 161,400 |
2024/10/01 | 1,542 | 1,544 | 1,525 | 1,536 | 146,300 |
2024/09/30 | 1,542 | 1,569 | 1,533 | 1,539 | 162,400 |
2024/09/27 | 1,576 | 1,602 | 1,565 | 1,601 | 144,800 |
2024/09/26 | 1,571 | 1,592 | 1,557 | 1,592 | 163,500 |
2024/09/25 | 1,535 | 1,561 | 1,526 | 1,546 | 147,300 |
2024/09/24 | 1,559 | 1,571 | 1,526 | 1,531 | 138,100 |
2024/09/20 | 1,567 | 1,570 | 1,547 | 1,553 | 123,000 |
2024/09/19 | 1,546 | 1,565 | 1,541 | 1,549 | 97,400 |
2024/09/18 | 1,523 | 1,534 | 1,512 | 1,526 | 107,800 |
2024/09/17 | 1,540 | 1,545 | 1,497 | 1,511 | 114,000 |
2024/09/13 | 1,550 | 1,554 | 1,531 | 1,531 | 122,700 |
2024/09/12 | 1,535 | 1,552 | 1,525 | 1,550 | 86,300 |
2024/09/11 | 1,564 | 1,564 | 1,493 | 1,502 | 147,100 |
2024/09/10 | 1,574 | 1,593 | 1,566 | 1,566 | 71,600 |
2024/09/09 | 1,558 | 1,579 | 1,542 | 1,575 | 189,900 |
2024/09/06 | 1,608 | 1,620 | 1,581 | 1,597 | 143,800 |
2024/09/05 | 1,556 | 1,615 | 1,553 | 1,598 | 159,600 |
2024/09/04 | 1,589 | 1,614 | 1,551 | 1,561 | 200,100 |
2024/09/03 | 1,600 | 1,625 | 1,591 | 1,625 | 110,600 |
2024/09/02 | 1,635 | 1,635 | 1,612 | 1,612 | 126,900 |
2024/08/30 | 1,608 | 1,619 | 1,590 | 1,614 | 160,000 |
2024/08/29 | 1,603 | 1,604 | 1,588 | 1,600 | 107,700 |
2024/08/28 | 1,608 | 1,610 | 1,590 | 1,605 | 122,000 |
2024/08/27 | 1,579 | 1,610 | 1,576 | 1,610 | 104,800 |
2024/08/26 | 1,560 | 1,595 | 1,560 | 1,579 | 140,000 |
2024/08/23 | 1,574 | 1,574 | 1,542 | 1,565 | 207,300 |
2024/08/22 | 1,580 | 1,598 | 1,561 | 1,574 | 148,300 |
2024/08/21 | 1,551 | 1,575 | 1,541 | 1,574 | 120,200 |
2024/08/20 | 1,531 | 1,584 | 1,531 | 1,567 | 181,400 |
2024/08/19 | 1,568 | 1,568 | 1,515 | 1,521 | 197,700 |
2024/08/16 | 1,553 | 1,583 | 1,529 | 1,578 | 274,800 |
2024/08/15 | 1,515 | 1,544 | 1,507 | 1,517 | 171,400 |
2024/08/14 | 1,520 | 1,548 | 1,506 | 1,518 | 259,200 |
2024/08/13 | 1,506 | 1,531 | 1,485 | 1,531 | 230,000 |
2024/08/09 | 1,491 | 1,508 | 1,457 | 1,502 | 315,200 |
2024/08/08 | 1,460 | 1,520 | 1,438 | 1,468 | 430,700 |
2024/08/07 | 1,386 | 1,528 | 1,378 | 1,500 | 774,900 |
2024/08/06 | 1,399 | 1,519 | 1,399 | 1,476 | 754,400 |
2024/08/05 | 1,398 | 1,436 | 1,271 | 1,279 | 892,400 |
2024/08/02 | 1,525 | 1,542 | 1,488 | 1,488 | 513,000 |
2024/08/01 | 1,672 | 1,672 | 1,587 | 1,593 | 300,200 |
2024/07/31 | 1,636 | 1,659 | 1,620 | 1,658 | 151,300 |
2024/07/30 | 1,680 | 1,680 | 1,639 | 1,642 | 154,900 |
2024/07/29 | 1,663 | 1,686 | 1,650 | 1,686 | 162,500 |
2024/07/26 | 1,646 | 1,674 | 1,642 | 1,642 | 147,900 |
2024/07/25 | 1,652 | 1,660 | 1,631 | 1,640 | 189,700 |
2024/07/24 | 1,700 | 1,707 | 1,665 | 1,667 | 149,900 |
2024/07/23 | 1,697 | 1,713 | 1,697 | 1,700 | 111,800 |
2024/07/22 | 1,708 | 1,708 | 1,677 | 1,688 | 145,100 |
2024/07/19 | 1,729 | 1,740 | 1,691 | 1,709 | 168,900 |
2024/07/18 | 1,722 | 1,740 | 1,711 | 1,711 | 187,600 |
2024/07/17 | 1,720 | 1,749 | 1,704 | 1,749 | 232,400 |
2024/07/16 | 1,707 | 1,722 | 1,693 | 1,704 | 237,600 |
2024/07/12 | 1,677 | 1,696 | 1,674 | 1,690 | 215,700 |
2024/07/11 | 1,685 | 1,695 | 1,659 | 1,689 | 341,400 |
2024/07/10 | 1,675 | 1,678 | 1,630 | 1,645 | 168,200 |
2024/07/09 | 1,672 | 1,681 | 1,654 | 1,668 | 150,200 |
2024/07/08 | 1,675 | 1,683 | 1,653 | 1,671 | 117,700 |
2024/07/05 | 1,683 | 1,694 | 1,670 | 1,670 | 157,200 |
2024/07/04 | 1,685 | 1,697 | 1,677 | 1,694 | 111,400 |
2024/07/03 | 1,672 | 1,689 | 1,662 | 1,673 | 143,000 |
2024/07/02 | 1,675 | 1,684 | 1,658 | 1,660 | 117,100 |
2024/07/01 | 1,694 | 1,707 | 1,673 | 1,684 | 172,100 |
2024/06/28 | 1,700 | 1,702 | 1,662 | 1,673 | 181,700 |
2024/06/27 | 1,690 | 1,709 | 1,677 | 1,701 | 308,800 |
2024/06/26 | 1,658 | 1,665 | 1,647 | 1,653 | 174,500 |
2024/06/25 | 1,651 | 1,677 | 1,631 | 1,662 | 242,300 |
2024/06/24 | 1,626 | 1,640 | 1,604 | 1,634 | 167,200 |
2024/06/21 | 1,623 | 1,644 | 1,608 | 1,608 | 223,800 |
2024/06/20 | 1,570 | 1,624 | 1,570 | 1,621 | 212,400 |
2024/06/19 | 1,574 | 1,581 | 1,563 | 1,571 | 110,400 |
2024/06/18 | 1,578 | 1,593 | 1,575 | 1,579 | 142,500 |
2024/06/17 | 1,606 | 1,606 | 1,551 | 1,563 | 235,900 |
2024/06/14 | 1,580 | 1,632 | 1,576 | 1,613 | 268,000 |
2024/06/13 | 1,608 | 1,611 | 1,571 | 1,571 | 274,200 |
2024/06/12 | 1,621 | 1,639 | 1,607 | 1,607 | 238,500 |
2024/06/11 | 1,624 | 1,627 | 1,605 | 1,621 | 249,400 |
2024/06/10 | 1,618 | 1,636 | 1,611 | 1,627 | 306,400 |
2024/06/07 | 1,640 | 1,643 | 1,619 | 1,628 | 245,400 |
2024/06/06 | 1,652 | 1,660 | 1,630 | 1,640 | 276,900 |
2024/06/05 | 1,693 | 1,693 | 1,653 | 1,653 | 253,800 |
2024/06/04 | 1,672 | 1,714 | 1,661 | 1,701 | 322,900 |
2024/06/03 | 1,753 | 1,753 | 1,698 | 1,701 | 218,800 |
2024/05/31 | 1,704 | 1,734 | 1,694 | 1,732 | 191,400 |
2024/05/30 | 1,660 | 1,694 | 1,657 | 1,694 | 220,500 |
2024/05/29 | 1,717 | 1,727 | 1,691 | 1,694 | 201,400 |
2024/05/28 | 1,747 | 1,764 | 1,720 | 1,720 | 182,700 |
2024/05/27 | 1,759 | 1,770 | 1,707 | 1,737 | 326,800 |
2024/05/24 | 1,728 | 1,779 | 1,715 | 1,755 | 290,400 |
2024/05/23 | 1,765 | 1,776 | 1,737 | 1,745 | 180,400 |
2024/05/22 | 1,783 | 1,806 | 1,759 | 1,767 | 194,100 |
2024/05/21 | 1,794 | 1,808 | 1,770 | 1,782 | 186,600 |
2024/05/20 | 1,838 | 1,842 | 1,803 | 1,803 | 210,100 |
2024/05/17 | 1,741 | 1,835 | 1,737 | 1,822 | 352,100 |
2024/05/16 | 1,740 | 1,765 | 1,730 | 1,743 | 300,300 |
2024/05/15 | 1,823 | 1,828 | 1,752 | 1,754 | 493,900 |
2024/05/14 | 1,890 | 1,897 | 1,827 | 1,847 | 449,600 |
2024/05/13 | 1,945 | 1,967 | 1,846 | 1,858 | 1,187,200 |
2024/05/10 | 1,990 | 2,025 | 1,979 | 2,009 | 607,800 |
2024/05/09 | 1,951 | 1,964 | 1,929 | 1,953 | 204,600 |
2024/05/08 | 1,966 | 1,971 | 1,937 | 1,937 | 187,900 |
2024/05/07 | 1,965 | 1,986 | 1,956 | 1,966 | 199,200 |
2024/05/02 | 1,960 | 1,968 | 1,937 | 1,957 | 200,700 |
2024/05/01 | 1,978 | 2,000 | 1,961 | 1,962 | 201,100 |
2024/04/30 | 1,990 | 2,003 | 1,981 | 1,985 | 233,300 |
2024/04/26 | 1,979 | 1,985 | 1,956 | 1,980 | 133,700 |
2024/04/25 | 1,986 | 2,004 | 1,976 | 1,978 | 203,300 |
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 |