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
2026/06/25 2,110 2,112 2,070 2,070 115,900
2026/06/24 2,087 2,097 2,066 2,069 94,700
2026/06/23 2,057 2,095 2,051 2,076 133,300
2026/06/22 2,101 2,128 2,060 2,071 118,200
2026/06/19 2,100 2,126 2,075 2,116 164,900
2026/06/18 2,086 2,112 2,067 2,093 94,700
2026/06/17 2,119 2,142 2,080 2,086 147,000
2026/06/16 2,111 2,132 2,074 2,089 173,800
2026/06/15 2,111 2,142 2,105 2,129 142,800
2026/06/12 2,091 2,115 2,066 2,106 165,800
2026/06/11 2,100 2,100 2,046 2,076 137,200
2026/06/10 2,067 2,112 2,050 2,103 164,300
2026/06/09 2,050 2,072 2,026 2,048 130,100
2026/06/08 2,029 2,080 2,009 2,040 176,500
2026/06/05 2,010 2,032 2,006 2,031 131,300
2026/06/04 2,025 2,025 1,975 1,988 142,900
2026/06/03 2,013 2,040 1,997 2,026 144,700
2026/06/02 2,011 2,031 1,975 2,021 163,300
2026/06/01 2,111 2,119 2,011 2,040 220,200
2026/05/29 2,085 2,146 2,072 2,120 191,000
2026/05/28 2,036 2,067 2,026 2,066 188,800
2026/05/27 2,000 2,026 1,980 2,026 145,900
2026/05/26 1,974 1,985 1,947 1,978 122,300
2026/05/25 2,039 2,048 1,959 1,981 132,600
2026/05/22 2,032 2,036 1,985 2,009 145,400
2026/05/21 2,017 2,032 1,996 2,019 98,200
2026/05/20 2,026 2,030 1,964 2,001 182,000
2026/05/19 2,055 2,064 2,020 2,043 211,600
2026/05/18 2,046 2,085 2,002 2,042 241,200
2026/05/15 1,980 2,045 1,980 2,023 231,300
2026/05/14 1,900 1,966 1,899 1,966 131,600
2026/05/13 1,920 1,943 1,902 1,911 202,400
2026/05/12 2,000 2,020 1,918 1,922 290,400
2026/05/11 1,840 2,032 1,838 2,028 966,000
2026/05/08 1,811 1,862 1,786 1,850 496,100
2026/05/07 1,832 1,845 1,816 1,821 300,500
2026/05/01 1,851 1,851 1,816 1,819 188,600
2026/04/30 1,850 1,860 1,839 1,859 209,300
2026/04/28 1,859 1,873 1,833 1,873 162,800
2026/04/27 1,848 1,858 1,824 1,850 147,300
2026/04/24 1,854 1,870 1,830 1,860 153,300
2026/04/23 1,822 1,835 1,799 1,830 177,600
2026/04/22 1,864 1,873 1,830 1,831 157,300
2026/04/21 1,942 1,942 1,864 1,870 236,800
2026/04/20 1,969 1,969 1,919 1,921 145,700
2026/04/17 1,945 1,955 1,931 1,952 146,300
2026/04/16 1,965 1,984 1,939 1,943 155,500
2026/04/15 1,930 1,970 1,913 1,955 319,100
2026/04/14 1,856 1,913 1,856 1,911 404,800
2026/04/13 1,823 1,841 1,811 1,822 138,400
2026/04/10 1,856 1,883 1,824 1,830 136,200
2026/04/09 1,862 1,871 1,833 1,850 161,600
2026/04/08 1,879 1,887 1,857 1,876 161,600
2026/04/07 1,857 1,873 1,834 1,852 183,600
2026/04/06 1,784 1,851 1,781 1,851 252,100
2026/04/03 1,764 1,789 1,755 1,779 115,300
2026/03/27 1,690 1,714 1,681 1,708 164,300
2026/03/26 1,695 1,699 1,668 1,680 102,000
2026/03/25 1,680 1,700 1,679 1,695 154,300
2026/03/24 1,663 1,676 1,658 1,666 109,200
2026/03/23 1,650 1,658 1,635 1,640 309,100
2026/03/19 1,709 1,727 1,670 1,670 256,500
2026/03/18 1,721 1,735 1,711 1,735 113,700
2026/03/17 1,706 1,719 1,703 1,710 124,800
2026/03/16 1,697 1,712 1,692 1,700 143,600
2026/03/13 1,700 1,714 1,692 1,706 233,700
2026/03/12 1,746 1,749 1,708 1,722 168,700
2026/03/11 1,750 1,774 1,745 1,758 121,500
2026/03/10 1,749 1,750 1,729 1,746 108,500
2026/03/09 1,703 1,736 1,679 1,732 226,400
2026/03/06 1,727 1,758 1,720 1,758 132,000
2026/03/05 1,727 1,740 1,717 1,733 137,800
2026/03/04 1,698 1,715 1,665 1,687 257,000
2026/03/03 1,762 1,768 1,707 1,707 291,300
2026/03/02 1,772 1,800 1,768 1,776 184,800
2026/02/27 1,754 1,806 1,751 1,799 256,200
2026/02/26 1,724 1,745 1,715 1,745 160,800
2026/02/25 1,737 1,738 1,712 1,714 166,200
2026/02/24 1,735 1,753 1,710 1,746 228,200
2026/02/20 1,734 1,739 1,723 1,729 153,800
2026/02/19 1,764 1,765 1,731 1,740 182,500
2026/02/18 1,726 1,741 1,717 1,741 168,600
2026/02/17 1,692 1,721 1,685 1,715 243,800
2026/02/16 1,681 1,705 1,679 1,690 213,300
2026/02/13 1,700 1,702 1,666 1,680 253,300
2026/02/12 1,718 1,726 1,701 1,703 268,200
2026/02/10 1,687 1,710 1,680 1,699 306,300
2026/02/09 1,702 1,705 1,666 1,687 567,000
2026/02/06 1,880 1,895 1,692 1,699 1,491,400
2026/02/05 1,884 1,902 1,873 1,875 182,400
2026/02/04 1,831 1,855 1,830 1,848 97,700
2026/02/03 1,823 1,839 1,813 1,838 112,200
2026/02/02 1,839 1,875 1,813 1,813 154,800
2026/01/30 1,801 1,823 1,788 1,819 94,300
2026/01/29 1,797 1,802 1,765 1,792 148,400
2026/01/28 1,831 1,832 1,800 1,808 124,000
2026/01/27 1,848 1,861 1,837 1,852 140,500
2026/01/26 1,855 1,869 1,848 1,856 139,500
2026/01/23 1,876 1,892 1,869 1,889 71,300
2026/01/22 1,866 1,890 1,857 1,876 111,400
2026/01/21 1,880 1,887 1,838 1,852 137,900
2026/01/20 1,880 1,914 1,863 1,892 121,800
2026/01/19 1,919 1,919 1,874 1,882 119,700
2026/01/16 1,911 1,919 1,889 1,919 104,600
2026/01/15 1,887 1,918 1,879 1,912 84,300
2026/01/14 1,879 1,891 1,863 1,880 119,200
2026/01/13 1,920 1,924 1,885 1,894 172,800
2026/01/09 1,890 1,908 1,882 1,892 96,700
2026/01/08 1,874 1,889 1,869 1,871 111,100
2026/01/07 1,843 1,881 1,836 1,872 92,600
2026/01/06 1,834 1,852 1,831 1,843 80,400
2026/01/05 1,877 1,880 1,833 1,834 144,700
2025/12/30 1,893 1,901 1,877 1,877 100,500
2025/12/29 1,900 1,913 1,874 1,889 151,200
2025/12/26 1,901 1,904 1,883 1,894 87,700
2025/12/25 1,910 1,915 1,884 1,900 157,100
2025/12/24 1,876 1,936 1,875 1,905 235,200
2025/12/23 1,852 1,910 1,842 1,879 213,700
2025/12/22 1,835 1,852 1,822 1,851 166,500
2025/12/19 1,800 1,839 1,795 1,815 167,900
2025/12/18 1,805 1,810 1,792 1,795 83,600
2025/12/17 1,808 1,814 1,769 1,790 105,200
2025/12/16 1,823 1,833 1,799 1,808 117,400
2025/12/15 1,756 1,824 1,756 1,817 198,300
2025/12/12 1,743 1,759 1,741 1,751 81,200
2025/12/11 1,770 1,776 1,738 1,742 119,600
2025/12/10 1,752 1,769 1,750 1,768 118,100
2025/12/09 1,768 1,779 1,751 1,762 146,500
2025/12/08 1,699 1,797 1,699 1,766 500,700
2025/12/05 1,668 1,688 1,655 1,688 128,700
2025/12/04 1,651 1,677 1,651 1,673 74,700
2025/12/03 1,660 1,665 1,651 1,651 108,400
2025/12/02 1,669 1,675 1,660 1,660 67,200
2025/12/01 1,692 1,700 1,669 1,669 114,800
2025/11/28 1,714 1,727 1,684 1,690 150,200
2025/11/27 1,731 1,734 1,717 1,720 47,200
2025/11/26 1,718 1,731 1,714 1,731 75,700
2025/11/25 1,717 1,725 1,704 1,707 99,700
2025/11/21 1,674 1,722 1,674 1,722 118,900
2025/11/20 1,701 1,707 1,673 1,673 102,600
2025/11/19 1,695 1,716 1,695 1,695 138,200
2025/11/18 1,727 1,739 1,696 1,699 178,000
2025/11/17 1,747 1,765 1,699 1,729 220,800
2025/11/14 1,705 1,770 1,705 1,770 230,600
2025/11/13 1,730 1,732 1,702 1,706 100,000
2025/11/12 1,721 1,733 1,711 1,730 173,100
2025/11/11 1,720 1,720 1,686 1,718 227,800
2025/11/10 1,634 1,723 1,631 1,720 523,200
2025/11/07 1,616 1,663 1,616 1,663 374,700
2025/11/06 1,607 1,619 1,602 1,607 151,800
2025/11/05 1,627 1,627 1,593 1,607 275,400
2025/11/04 1,609 1,634 1,606 1,620 210,500
2025/10/31 1,610 1,622 1,610 1,615 131,300
2025/10/30 1,607 1,625 1,605 1,612 167,200
2025/10/29 1,630 1,640 1,605 1,605 181,900
2025/10/28 1,653 1,656 1,636 1,639 145,200
2025/10/27 1,660 1,667 1,652 1,658 99,700
2025/10/24 1,690 1,690 1,658 1,658 94,700
2025/10/23 1,678 1,692 1,666 1,689 109,600
2025/10/22 1,660 1,675 1,660 1,671 74,500
2025/10/21 1,656 1,665 1,651 1,660 73,000
2025/10/20 1,654 1,670 1,652 1,652 90,100
2025/10/17 1,638 1,644 1,628 1,642 117,100
2025/10/16 1,647 1,658 1,643 1,643 141,700
2025/10/15 1,629 1,653 1,629 1,647 145,700
2025/10/14 1,620 1,637 1,609 1,620 213,000
2025/10/10 1,637 1,650 1,632 1,641 196,400
2025/10/09 1,651 1,657 1,636 1,649 186,400
2025/10/08 1,651 1,667 1,651 1,654 110,500
2025/10/07 1,641 1,662 1,641 1,655 169,000
2025/10/06 1,649 1,654 1,639 1,650 185,600
2025/10/03 1,608 1,632 1,607 1,630 153,300
2025/10/02 1,621 1,624 1,598 1,606 264,800
2025/10/01 1,642 1,653 1,611 1,611 262,500
2025/09/30 1,678 1,678 1,648 1,649 242,600
2025/09/29 1,712 1,712 1,682 1,682 162,200
2025/09/26 1,721 1,731 1,706 1,721 155,300
2025/09/25 1,711 1,738 1,709 1,728 191,500
2025/09/24 1,689 1,707 1,682 1,706 92,800
2025/09/22 1,668 1,699 1,665 1,689 107,200
2025/09/19 1,691 1,701 1,667 1,671 182,900
2025/09/18 1,706 1,708 1,689 1,690 95,400
2025/09/17 1,708 1,716 1,699 1,705 98,200
2025/09/16 1,710 1,718 1,694 1,718 108,600
2025/09/12 1,713 1,719 1,704 1,709 143,000
2025/09/11 1,701 1,709 1,688 1,703 141,900
2025/09/10 1,689 1,699 1,676 1,699 114,800
2025/09/09 1,693 1,703 1,678 1,688 172,000
2025/09/08 1,667 1,683 1,664 1,680 109,600
2025/09/05 1,660 1,665 1,650 1,663 150,800
2025/09/04 1,645 1,665 1,640 1,660 138,100
2025/09/03 1,647 1,656 1,631 1,645 153,900
2025/09/02 1,631 1,663 1,631 1,644 205,100
2025/09/01 1,652 1,657 1,624 1,626 179,200
2025/08/29 1,660 1,671 1,656 1,660 156,400
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

このページの先頭へ