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 |
|---|---|---|---|---|---|
| 2025/08/28 | 1,675 | 1,692 | 1,662 | 1,668 | 198,000 |
| 2025/08/27 | 1,675 | 1,676 | 1,660 | 1,675 | 147,000 |
| 2025/08/26 | 1,671 | 1,694 | 1,669 | 1,678 | 142,600 |
| 2025/08/25 | 1,678 | 1,679 | 1,666 | 1,672 | 81,800 |
| 2025/08/22 | 1,686 | 1,688 | 1,666 | 1,672 | 151,000 |
| 2025/08/21 | 1,711 | 1,711 | 1,687 | 1,688 | 154,400 |
| 2025/08/20 | 1,705 | 1,721 | 1,691 | 1,706 | 287,000 |
| 2025/08/19 | 1,698 | 1,721 | 1,689 | 1,721 | 235,600 |
| 2025/08/18 | 1,669 | 1,719 | 1,665 | 1,694 | 411,100 |
| 2025/08/15 | 1,650 | 1,664 | 1,643 | 1,654 | 336,300 |
| 2025/08/14 | 1,654 | 1,666 | 1,643 | 1,650 | 224,300 |
| 2025/08/13 | 1,654 | 1,658 | 1,638 | 1,655 | 273,600 |
| 2025/08/12 | 1,655 | 1,659 | 1,633 | 1,654 | 390,000 |
| 2025/08/08 | 1,647 | 1,660 | 1,626 | 1,651 | 516,100 |
| 2025/08/07 | 1,600 | 1,660 | 1,559 | 1,647 | 1,903,700 |
| 2025/08/06 | 1,701 | 1,714 | 1,686 | 1,700 | 365,100 |
| 2025/08/05 | 1,697 | 1,708 | 1,680 | 1,689 | 249,800 |
| 2025/08/04 | 1,670 | 1,690 | 1,661 | 1,690 | 268,100 |
| 2025/08/01 | 1,655 | 1,702 | 1,653 | 1,696 | 317,600 |
| 2025/07/31 | 1,640 | 1,659 | 1,633 | 1,653 | 315,800 |
| 2025/07/30 | 1,610 | 1,636 | 1,610 | 1,634 | 214,800 |
| 2025/07/29 | 1,620 | 1,621 | 1,601 | 1,609 | 141,600 |
| 2025/07/28 | 1,627 | 1,635 | 1,612 | 1,622 | 161,600 |
| 2025/07/25 | 1,629 | 1,629 | 1,608 | 1,626 | 140,700 |
| 2025/07/24 | 1,614 | 1,629 | 1,601 | 1,628 | 179,800 |
| 2025/07/23 | 1,600 | 1,632 | 1,598 | 1,610 | 292,300 |
| 2025/07/22 | 1,577 | 1,592 | 1,576 | 1,583 | 176,200 |
| 2025/07/18 | 1,584 | 1,584 | 1,559 | 1,563 | 179,400 |
| 2025/07/17 | 1,589 | 1,596 | 1,574 | 1,575 | 104,500 |
| 2025/07/16 | 1,588 | 1,597 | 1,572 | 1,589 | 195,600 |
| 2025/07/15 | 1,624 | 1,627 | 1,588 | 1,589 | 168,000 |
| 2025/07/14 | 1,625 | 1,630 | 1,605 | 1,624 | 242,600 |
| 2025/07/11 | 1,645 | 1,672 | 1,631 | 1,631 | 284,400 |
| 2025/07/10 | 1,638 | 1,650 | 1,634 | 1,642 | 263,200 |
| 2025/07/09 | 1,616 | 1,648 | 1,611 | 1,639 | 324,100 |
| 2025/07/08 | 1,595 | 1,620 | 1,574 | 1,617 | 457,600 |
| 2025/07/07 | 1,557 | 1,586 | 1,554 | 1,580 | 207,400 |
| 2025/07/04 | 1,554 | 1,568 | 1,546 | 1,564 | 231,400 |
| 2025/07/03 | 1,542 | 1,559 | 1,531 | 1,545 | 212,500 |
| 2025/07/02 | 1,553 | 1,561 | 1,544 | 1,548 | 220,500 |
| 2025/07/01 | 1,535 | 1,554 | 1,533 | 1,550 | 233,800 |
| 2025/06/30 | 1,554 | 1,557 | 1,531 | 1,541 | 249,000 |
| 2025/06/27 | 1,549 | 1,559 | 1,540 | 1,545 | 156,800 |
| 2025/06/26 | 1,526 | 1,556 | 1,526 | 1,549 | 187,100 |
| 2025/06/25 | 1,539 | 1,539 | 1,522 | 1,532 | 169,900 |
| 2025/06/24 | 1,548 | 1,561 | 1,533 | 1,539 | 158,900 |
| 2025/06/23 | 1,551 | 1,554 | 1,536 | 1,541 | 190,900 |
| 2025/06/20 | 1,580 | 1,582 | 1,560 | 1,560 | 137,100 |
| 2025/06/19 | 1,586 | 1,589 | 1,568 | 1,580 | 139,200 |
| 2025/06/18 | 1,562 | 1,585 | 1,559 | 1,575 | 179,800 |
| 2025/06/17 | 1,558 | 1,573 | 1,551 | 1,568 | 171,300 |
| 2025/06/16 | 1,552 | 1,572 | 1,550 | 1,559 | 247,700 |
| 2025/06/13 | 1,595 | 1,595 | 1,552 | 1,558 | 412,700 |
| 2025/06/12 | 1,597 | 1,601 | 1,579 | 1,595 | 221,300 |
| 2025/06/11 | 1,566 | 1,600 | 1,566 | 1,597 | 241,300 |
| 2025/06/10 | 1,555 | 1,579 | 1,552 | 1,564 | 268,500 |
| 2025/06/09 | 1,576 | 1,586 | 1,542 | 1,553 | 359,800 |
| 2025/06/06 | 1,596 | 1,607 | 1,576 | 1,576 | 285,700 |
| 2025/06/05 | 1,613 | 1,623 | 1,592 | 1,602 | 206,700 |
| 2025/06/04 | 1,620 | 1,621 | 1,590 | 1,606 | 462,900 |
| 2025/06/03 | 1,631 | 1,640 | 1,621 | 1,628 | 164,400 |
| 2025/06/02 | 1,660 | 1,669 | 1,628 | 1,628 | 362,300 |
| 2025/05/30 | 1,631 | 1,645 | 1,618 | 1,639 | 241,600 |
| 2025/05/29 | 1,650 | 1,677 | 1,631 | 1,639 | 410,200 |
| 2025/05/28 | 1,653 | 1,657 | 1,636 | 1,648 | 246,500 |
| 2025/05/27 | 1,618 | 1,666 | 1,618 | 1,657 | 636,300 |
| 2025/05/26 | 1,572 | 1,618 | 1,572 | 1,610 | 360,000 |
| 2025/05/23 | 1,579 | 1,585 | 1,560 | 1,564 | 197,500 |
| 2025/05/22 | 1,567 | 1,581 | 1,551 | 1,565 | 336,200 |
| 2025/05/21 | 1,611 | 1,629 | 1,582 | 1,582 | 464,800 |
| 2025/05/20 | 1,622 | 1,631 | 1,597 | 1,597 | 336,300 |
| 2025/05/19 | 1,621 | 1,626 | 1,600 | 1,617 | 282,800 |
| 2025/05/16 | 1,617 | 1,631 | 1,596 | 1,621 | 404,900 |
| 2025/05/15 | 1,634 | 1,636 | 1,609 | 1,614 | 570,700 |
| 2025/05/14 | 1,607 | 1,658 | 1,593 | 1,648 | 973,500 |
| 2025/05/13 | 1,632 | 1,635 | 1,590 | 1,607 | 1,246,900 |
| 2025/05/12 | 1,750 | 1,790 | 1,625 | 1,632 | 2,561,500 |
| 2025/05/09 | 1,913 | 1,968 | 1,907 | 1,950 | 462,300 |
| 2025/05/08 | 1,920 | 1,928 | 1,895 | 1,914 | 173,200 |
| 2025/05/07 | 1,891 | 1,928 | 1,888 | 1,920 | 154,700 |
| 2025/05/02 | 1,912 | 1,932 | 1,877 | 1,892 | 196,300 |
| 2025/05/01 | 1,938 | 1,970 | 1,916 | 1,916 | 201,100 |
| 2025/04/30 | 1,978 | 1,978 | 1,932 | 1,945 | 193,600 |
| 2025/04/28 | 1,959 | 1,983 | 1,945 | 1,978 | 222,600 |
| 2025/04/25 | 1,959 | 1,988 | 1,936 | 1,963 | 248,300 |
| 2025/04/24 | 1,920 | 1,986 | 1,920 | 1,964 | 347,700 |
| 2025/04/23 | 1,906 | 1,919 | 1,892 | 1,906 | 183,700 |
| 2025/04/22 | 1,884 | 1,923 | 1,877 | 1,910 | 224,500 |
| 2025/04/21 | 1,892 | 1,909 | 1,861 | 1,900 | 235,200 |
| 2025/04/18 | 1,876 | 1,893 | 1,865 | 1,879 | 157,000 |
| 2025/04/17 | 1,916 | 1,924 | 1,871 | 1,884 | 189,100 |
| 2025/04/16 | 1,925 | 1,972 | 1,912 | 1,916 | 233,300 |
| 2025/04/15 | 1,940 | 1,940 | 1,901 | 1,906 | 170,800 |
| 2025/04/14 | 1,894 | 1,946 | 1,868 | 1,936 | 237,500 |
| 2025/04/11 | 1,854 | 1,911 | 1,806 | 1,894 | 342,500 |
| 2025/04/10 | 1,905 | 1,918 | 1,862 | 1,913 | 273,300 |
| 2025/04/09 | 1,851 | 1,855 | 1,787 | 1,813 | 341,800 |
| 2025/04/08 | 1,813 | 1,870 | 1,771 | 1,870 | 280,900 |
| 2025/04/07 | 1,708 | 1,825 | 1,630 | 1,751 | 812,400 |
| 2025/04/04 | 1,883 | 1,919 | 1,775 | 1,828 | 632,700 |
| 2025/04/03 | 1,745 | 1,918 | 1,745 | 1,911 | 740,600 |
| 2025/04/02 | 1,779 | 1,786 | 1,742 | 1,785 | 217,400 |
| 2025/04/01 | 1,831 | 1,836 | 1,770 | 1,779 | 119,800 |
| 2025/03/31 | 1,832 | 1,837 | 1,807 | 1,814 | 125,000 |
| 2025/03/28 | 1,850 | 1,894 | 1,847 | 1,859 | 106,600 |
| 2025/03/27 | 1,868 | 1,891 | 1,854 | 1,875 | 101,400 |
| 2025/03/26 | 1,879 | 1,887 | 1,864 | 1,876 | 97,100 |
| 2025/03/25 | 1,886 | 1,895 | 1,867 | 1,880 | 112,800 |
| 2025/03/24 | 1,840 | 1,884 | 1,834 | 1,874 | 168,100 |
| 2025/03/21 | 1,834 | 1,863 | 1,830 | 1,831 | 174,600 |
| 2025/03/19 | 1,837 | 1,850 | 1,820 | 1,834 | 160,800 |
| 2025/03/18 | 1,810 | 1,835 | 1,810 | 1,835 | 138,700 |
| 2025/03/17 | 1,794 | 1,814 | 1,759 | 1,799 | 205,800 |
| 2025/03/14 | 1,750 | 1,781 | 1,748 | 1,780 | 95,600 |
| 2025/03/13 | 1,778 | 1,794 | 1,756 | 1,771 | 109,900 |
| 2025/03/12 | 1,729 | 1,785 | 1,727 | 1,772 | 218,700 |
| 2025/03/11 | 1,717 | 1,727 | 1,670 | 1,725 | 286,500 |
| 2025/03/10 | 1,752 | 1,771 | 1,737 | 1,745 | 166,200 |
| 2025/03/07 | 1,740 | 1,746 | 1,720 | 1,733 | 121,600 |
| 2025/03/06 | 1,781 | 1,786 | 1,753 | 1,764 | 135,500 |
| 2025/03/05 | 1,708 | 1,770 | 1,706 | 1,760 | 152,000 |
| 2025/03/04 | 1,716 | 1,720 | 1,678 | 1,708 | 121,900 |
| 2025/03/03 | 1,706 | 1,730 | 1,694 | 1,718 | 128,200 |
| 2025/02/28 | 1,711 | 1,728 | 1,673 | 1,692 | 140,600 |
| 2025/02/27 | 1,705 | 1,724 | 1,700 | 1,716 | 95,400 |
| 2025/02/26 | 1,734 | 1,736 | 1,685 | 1,700 | 122,700 |
| 2025/02/25 | 1,747 | 1,760 | 1,715 | 1,734 | 132,700 |
| 2025/02/21 | 1,735 | 1,756 | 1,734 | 1,752 | 149,200 |
| 2025/02/20 | 1,769 | 1,806 | 1,730 | 1,738 | 184,700 |
| 2025/02/19 | 1,740 | 1,764 | 1,722 | 1,744 | 142,900 |
| 2025/02/18 | 1,717 | 1,755 | 1,717 | 1,741 | 119,000 |
| 2025/02/17 | 1,777 | 1,777 | 1,710 | 1,711 | 198,000 |
| 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 |