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 |
|---|---|---|---|---|---|
| 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 |
| 2024/04/19 | 1,933 | 1,949 | 1,881 | 1,919 | 276,100 |
| 2024/04/18 | 1,880 | 1,956 | 1,860 | 1,944 | 301,900 |
| 2024/04/17 | 1,861 | 1,885 | 1,848 | 1,855 | 302,900 |
| 2024/04/16 | 1,944 | 1,954 | 1,880 | 1,890 | 305,000 |
| 2024/04/15 | 1,989 | 1,989 | 1,947 | 1,971 | 303,500 |
| 2024/04/12 | 1,985 | 2,007 | 1,970 | 2,004 | 439,400 |
| 2024/04/11 | 1,870 | 1,966 | 1,856 | 1,965 | 439,100 |
| 2024/04/10 | 1,869 | 1,893 | 1,869 | 1,875 | 127,500 |
| 2024/04/09 | 1,866 | 1,871 | 1,841 | 1,853 | 139,600 |
| 2024/04/08 | 1,856 | 1,866 | 1,844 | 1,866 | 121,000 |
| 2024/04/05 | 1,821 | 1,854 | 1,807 | 1,842 | 233,500 |
| 2024/04/04 | 1,831 | 1,831 | 1,792 | 1,826 | 345,200 |
| 2024/04/03 | 1,830 | 1,845 | 1,824 | 1,834 | 336,300 |
| 2024/04/02 | 1,885 | 1,885 | 1,840 | 1,851 | 350,300 |
| 2024/04/01 | 1,929 | 1,939 | 1,887 | 1,895 | 241,700 |
| 2024/03/29 | 1,905 | 1,940 | 1,902 | 1,927 | 278,200 |
| 2024/03/28 | 1,905 | 1,933 | 1,892 | 1,897 | 297,000 |
| 2024/03/27 | 1,871 | 1,921 | 1,870 | 1,902 | 554,200 |
| 2024/03/26 | 1,916 | 1,926 | 1,870 | 1,870 | 362,600 |
| 2024/03/25 | 1,958 | 1,972 | 1,928 | 1,928 | 353,900 |
| 2024/03/22 | 1,962 | 1,972 | 1,942 | 1,972 | 313,300 |
| 2024/03/21 | 1,946 | 1,962 | 1,934 | 1,948 | 353,100 |
| 2024/03/19 | 1,930 | 1,954 | 1,916 | 1,926 | 277,300 |
| 2024/03/18 | 1,920 | 1,932 | 1,903 | 1,930 | 339,000 |
| 2024/03/15 | 1,880 | 1,910 | 1,870 | 1,900 | 264,900 |
| 2024/03/14 | 1,873 | 1,887 | 1,856 | 1,887 | 223,600 |
| 2024/03/13 | 1,893 | 1,896 | 1,845 | 1,859 | 210,200 |
| 2024/03/12 | 1,862 | 1,892 | 1,830 | 1,890 | 298,300 |
| 2024/03/11 | 1,894 | 1,900 | 1,847 | 1,857 | 298,000 |
| 2024/03/08 | 1,872 | 1,918 | 1,851 | 1,909 | 378,200 |
| 2024/03/07 | 1,916 | 1,920 | 1,865 | 1,881 | 491,000 |
| 2024/03/06 | 1,871 | 1,914 | 1,846 | 1,913 | 351,400 |
| 2024/03/05 | 1,868 | 1,891 | 1,840 | 1,875 | 313,700 |
| 2024/03/04 | 1,892 | 1,906 | 1,863 | 1,864 | 378,800 |
| 2024/03/01 | 1,941 | 1,947 | 1,881 | 1,891 | 613,900 |
| 2024/02/29 | 1,975 | 1,985 | 1,923 | 1,937 | 387,000 |
| 2024/02/28 | 1,918 | 1,976 | 1,911 | 1,962 | 453,500 |
| 2024/02/27 | 1,970 | 1,982 | 1,908 | 1,916 | 589,100 |
| 2024/02/26 | 1,950 | 1,958 | 1,902 | 1,945 | 796,200 |
| 2024/02/22 | 1,977 | 1,999 | 1,960 | 1,962 | 447,200 |
| 2024/02/21 | 2,002 | 2,013 | 1,942 | 1,947 | 952,100 |
| 2024/02/20 | 2,127 | 2,129 | 2,025 | 2,025 | 616,200 |
| 2024/02/19 | 2,066 | 2,124 | 2,058 | 2,116 | 244,900 |
| 2024/02/16 | 2,049 | 2,082 | 2,010 | 2,067 | 415,500 |
| 2024/02/15 | 2,191 | 2,199 | 2,056 | 2,060 | 498,600 |
| 2024/02/14 | 2,140 | 2,212 | 2,115 | 2,201 | 407,800 |
| 2024/02/13 | 2,349 | 2,349 | 2,141 | 2,155 | 856,100 |
| 2024/02/09 | 2,301 | 2,360 | 2,280 | 2,331 | 220,500 |
| 2024/02/08 | 2,360 | 2,368 | 2,310 | 2,325 | 265,700 |
| 2024/02/07 | 2,450 | 2,451 | 2,377 | 2,379 | 231,400 |
| 2024/02/06 | 2,480 | 2,511 | 2,468 | 2,477 | 115,200 |
| 2024/02/05 | 2,471 | 2,506 | 2,462 | 2,499 | 197,500 |
| 2024/02/02 | 2,425 | 2,495 | 2,425 | 2,485 | 184,900 |
| 2024/02/01 | 2,380 | 2,451 | 2,380 | 2,426 | 126,900 |
| 2024/01/31 | 2,365 | 2,421 | 2,362 | 2,421 | 132,700 |
| 2024/01/30 | 2,418 | 2,419 | 2,376 | 2,376 | 145,000 |
| 2024/01/29 | 2,315 | 2,430 | 2,314 | 2,418 | 240,600 |
| 2024/01/26 | 2,304 | 2,321 | 2,281 | 2,297 | 128,000 |
| 2024/01/25 | 2,243 | 2,304 | 2,241 | 2,297 | 135,000 |
| 2024/01/24 | 2,287 | 2,303 | 2,242 | 2,243 | 165,400 |
| 2024/01/23 | 2,376 | 2,377 | 2,302 | 2,307 | 177,900 |
| 2024/01/22 | 2,357 | 2,366 | 2,332 | 2,350 | 133,900 |
| 2024/01/19 | 2,358 | 2,359 | 2,302 | 2,323 | 183,300 |
| 2024/01/18 | 2,333 | 2,379 | 2,326 | 2,376 | 107,100 |
| 2024/01/17 | 2,342 | 2,363 | 2,315 | 2,327 | 159,400 |
| 2024/01/16 | 2,362 | 2,371 | 2,322 | 2,333 | 145,600 |
| 2024/01/15 | 2,282 | 2,360 | 2,272 | 2,360 | 189,000 |
| 2024/01/12 | 2,275 | 2,313 | 2,252 | 2,276 | 183,700 |
| 2024/01/11 | 2,301 | 2,340 | 2,269 | 2,269 | 287,200 |
| 2024/01/10 | 2,247 | 2,297 | 2,232 | 2,270 | 182,900 |
| 2024/01/09 | 2,153 | 2,249 | 2,151 | 2,248 | 193,200 |
| 2024/01/05 | 2,182 | 2,197 | 2,143 | 2,153 | 165,500 |
| 2024/01/04 | 2,130 | 2,170 | 2,093 | 2,162 | 157,300 |
| 2023/12/29 | 2,139 | 2,162 | 2,111 | 2,122 | 170,500 |
| 2023/12/28 | 2,095 | 2,139 | 2,085 | 2,139 | 131,200 |
| 2023/12/27 | 2,053 | 2,087 | 2,050 | 2,087 | 183,400 |
| 2023/12/26 | 2,070 | 2,113 | 2,053 | 2,068 | 189,600 |
| 2023/12/25 | 2,120 | 2,130 | 2,047 | 2,048 | 219,400 |
| 2023/12/22 | 2,117 | 2,152 | 2,107 | 2,113 | 147,700 |
| 2023/12/21 | 2,120 | 2,169 | 2,102 | 2,135 | 154,900 |
| 2023/12/20 | 2,172 | 2,188 | 2,132 | 2,132 | 200,200 |
| 2023/12/19 | 2,190 | 2,200 | 2,164 | 2,190 | 133,900 |
| 2023/12/18 | 2,211 | 2,211 | 2,165 | 2,191 | 166,400 |
| 2023/12/15 | 2,190 | 2,234 | 2,179 | 2,227 | 166,300 |
| 2023/12/14 | 2,291 | 2,309 | 2,194 | 2,209 | 218,400 |
| 2023/12/13 | 2,290 | 2,324 | 2,281 | 2,303 | 104,500 |
| 2023/12/12 | 2,288 | 2,332 | 2,285 | 2,285 | 169,200 |
| 2023/12/11 | 2,306 | 2,345 | 2,293 | 2,318 | 175,100 |
| 2023/12/08 | 2,296 | 2,355 | 2,271 | 2,296 | 213,500 |
| 2023/12/07 | 2,352 | 2,367 | 2,310 | 2,310 | 194,200 |
| 2023/12/06 | 2,320 | 2,398 | 2,320 | 2,394 | 214,100 |
| 2023/12/05 | 2,424 | 2,441 | 2,355 | 2,363 | 203,300 |
| 2023/12/04 | 2,345 | 2,475 | 2,341 | 2,450 | 387,400 |
| 2023/12/01 | 2,347 | 2,350 | 2,289 | 2,338 | 157,100 |
| 2023/11/30 | 2,291 | 2,380 | 2,291 | 2,347 | 346,400 |
| 2023/11/29 | 2,266 | 2,286 | 2,245 | 2,281 | 157,000 |
| 2023/11/28 | 2,296 | 2,322 | 2,263 | 2,272 | 189,900 |
| 2023/11/27 | 2,311 | 2,375 | 2,306 | 2,319 | 209,900 |
| 2023/11/24 | 2,327 | 2,348 | 2,305 | 2,331 | 236,100 |
| 2023/11/22 | 2,244 | 2,349 | 2,241 | 2,334 | 398,200 |
| 2023/11/21 | 2,312 | 2,321 | 2,253 | 2,259 | 282,600 |
| 2023/11/20 | 2,346 | 2,346 | 2,284 | 2,313 | 382,500 |
| 2023/11/17 | 2,371 | 2,401 | 2,337 | 2,366 | 372,900 |
| 2023/11/16 | 2,321 | 2,400 | 2,297 | 2,400 | 520,400 |
| 2023/11/15 | 2,317 | 2,359 | 2,251 | 2,313 | 689,400 |
| 2023/11/14 | 2,200 | 2,367 | 2,199 | 2,361 | 1,397,200 |
| 2023/11/13 | 2,238 | 2,320 | 2,113 | 2,171 | 1,763,000 |
| 2023/11/10 | 2,496 | 2,508 | 2,401 | 2,486 | 560,800 |
| 2023/11/09 | 2,407 | 2,497 | 2,391 | 2,497 | 312,300 |
| 2023/11/08 | 2,427 | 2,458 | 2,390 | 2,415 | 195,200 |
| 2023/11/07 | 2,386 | 2,423 | 2,372 | 2,406 | 197,000 |
| 2023/11/06 | 2,374 | 2,410 | 2,366 | 2,389 | 241,800 |
| 2023/11/02 | 2,330 | 2,357 | 2,311 | 2,324 | 162,300 |
| 2023/11/01 | 2,361 | 2,370 | 2,292 | 2,311 | 254,800 |
| 2023/10/31 | 2,261 | 2,343 | 2,205 | 2,343 | 242,300 |
| 2023/10/30 | 2,282 | 2,299 | 2,246 | 2,276 | 532,400 |
| 2023/10/27 | 2,250 | 2,324 | 2,247 | 2,319 | 285,100 |
| 2023/10/26 | 2,189 | 2,234 | 2,178 | 2,228 | 223,600 |
| 2023/10/25 | 2,190 | 2,245 | 2,184 | 2,208 | 277,300 |
| 2023/10/24 | 2,106 | 2,209 | 2,086 | 2,194 | 261,500 |
| 2023/10/23 | 2,110 | 2,128 | 2,086 | 2,090 | 185,800 |
| 2023/10/20 | 2,132 | 2,142 | 2,096 | 2,115 | 204,700 |
| 2023/10/19 | 2,143 | 2,212 | 2,139 | 2,149 | 201,100 |
| 2023/10/18 | 2,208 | 2,216 | 2,150 | 2,178 | 221,800 |
| 2023/10/17 | 2,255 | 2,274 | 2,179 | 2,197 | 244,300 |
| 2023/10/16 | 2,221 | 2,274 | 2,204 | 2,206 | 210,200 |
| 2023/10/13 | 2,301 | 2,315 | 2,253 | 2,267 | 282,000 |
| 2023/10/12 | 2,297 | 2,349 | 2,281 | 2,349 | 203,100 |
| 2023/10/11 | 2,300 | 2,327 | 2,266 | 2,291 | 202,100 |
| 2023/10/10 | 2,202 | 2,285 | 2,195 | 2,278 | 344,100 |
| 2023/10/06 | 2,151 | 2,188 | 2,134 | 2,178 | 197,900 |
| 2023/10/05 | 2,199 | 2,220 | 2,140 | 2,152 | 349,400 |
| 2023/10/04 | 2,199 | 2,222 | 2,158 | 2,176 | 383,100 |
| 2023/10/03 | 2,285 | 2,319 | 2,242 | 2,244 | 337,500 |