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
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

このページの先頭へ