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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 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 |