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
2013/12/30 923 945 923 943 214,700
2013/12/27 915 925 910 923 193,200
2013/12/26 908 915 905 913 161,700
2013/12/25 909 911 904 906 160,800
2013/12/24 916 918 906 909 180,200
2013/12/20 912 917 912 916 94,500
2013/12/19 918 921 913 916 145,000
2013/12/18 913 917 910 913 96,900
2013/12/17 909 915 908 912 75,100
2013/12/16 917 918 907 910 107,900
2013/12/13 918 921 912 912 183,000
2013/12/12 924 924 918 919 104,900
2013/12/11 920 925 919 923 98,500
2013/12/10 914 926 912 921 189,300
2013/12/09 912 916 909 912 96,800
2013/12/06 914 914 905 905 122,200
2013/12/05 915 918 903 909 306,800
2013/12/04 925 927 921 923 140,600
2013/12/03 932 934 927 928 146,300
2013/12/02 915 932 913 930 221,800
2013/11/29 911 915 909 914 106,900
2013/11/28 920 920 911 911 95,900
2013/11/27 915 919 914 917 59,100
2013/11/26 915 920 914 915 129,200
2013/11/25 921 921 913 918 109,300
2013/11/22 920 923 914 917 117,400
2013/11/21 918 924 916 920 59,700
2013/11/20 913 928 913 919 178,200
2013/11/19 914 925 914 920 94,100
2013/11/18 919 922 912 918 118,000
2013/11/15 914 924 913 916 207,100
2013/11/14 903 917 903 916 128,400
2013/11/13 901 915 900 903 280,700
2013/11/12 891 905 888 903 244,100
2013/11/11 896 899 885 891 176,400
2013/11/08 907 910 880 886 440,600
2013/11/07 925 927 917 921 116,200
2013/11/06 917 924 915 922 78,900
2013/11/05 915 925 914 917 107,800
2013/11/01 910 913 904 910 178,000
2013/10/31 928 930 912 916 138,800
2013/10/30 940 940 928 931 104,000
2013/10/29 943 943 931 940 73,800
2013/10/28 934 941 933 941 74,900
2013/10/25 948 950 931 931 113,500
2013/10/24 940 942 928 942 87,100
2013/10/23 940 953 940 943 133,200
2013/10/22 945 947 940 943 54,700
2013/10/21 949 950 941 947 87,800
2013/10/18 930 949 925 943 195,400
2013/10/17 932 933 924 929 120,700
2013/10/16 935 940 921 929 103,700
2013/10/15 936 944 934 936 143,700
2013/10/11 935 942 930 936 203,700
2013/10/10 920 935 916 935 227,800
2013/10/09 918 921 908 920 163,100
2013/10/08 906 921 896 917 177,500
2013/10/07 905 914 899 912 183,200
2013/10/04 922 922 906 908 141,000
2013/10/03 925 933 916 931 317,600
2013/10/02 927 928 910 917 208,300
2013/10/01 908 932 906 927 355,300
2013/09/30 912 918 901 918 212,800
2013/09/27 898 915 897 915 266,000
2013/09/26 894 898 887 898 203,600
2013/09/26 1 -> 100.00 分割
2013/09/25 91,800 91,900 90,500 91,000 3,253
2013/09/24 92,100 92,600 91,300 91,800 2,209
2013/09/20 91,000 92,000 90,800 92,000 2,498
2013/09/19 90,300 90,800 89,900 90,800 1,802
2013/09/18 90,200 90,600 89,800 90,000 1,427
2013/09/17 91,000 91,200 89,700 89,900 2,338
2013/09/13 89,700 90,600 89,500 90,500 3,763
2013/09/12 90,000 90,000 88,600 89,300 2,807
2013/09/11 89,500 90,000 89,400 89,800 3,440
2013/09/10 89,200 89,500 88,800 89,300 2,851
2013/09/09 88,500 89,300 88,300 89,200 3,241
2013/09/06 88,400 88,400 87,100 87,700 2,404
2013/09/05 88,700 88,700 88,000 88,400 1,168
2013/09/04 88,300 88,300 87,800 88,100 1,193
2013/09/03 88,300 88,600 87,800 88,300 1,553
2013/09/02 87,800 88,400 87,500 88,000 1,402
2013/08/30 89,000 89,000 87,100 87,500 1,918
2013/08/29 88,300 89,000 88,200 89,000 879
2013/08/28 89,000 89,000 88,000 88,300 1,679
2013/08/27 89,300 89,400 88,800 89,000 1,387
2013/08/26 90,000 90,000 89,100 89,200 982
2013/08/23 89,900 89,900 89,300 89,700 1,102
2013/08/22 89,500 89,500 89,000 89,500 1,160
2013/08/21 89,900 89,900 88,900 89,600 1,323
2013/08/20 89,800 90,100 89,500 89,500 1,207
2013/08/19 90,200 90,600 89,800 90,300 782
2013/08/16 89,500 90,700 89,500 90,200 1,723
2013/08/15 89,900 90,100 89,500 89,500 1,805
2013/08/14 91,000 91,100 89,600 90,300 1,922
2013/08/13 91,300 91,300 90,100 91,100 1,713
2013/08/12 90,300 91,600 89,900 91,400 2,101
2013/08/09 90,500 90,700 89,500 90,400 2,488
2013/08/08 90,200 90,700 89,400 89,800 1,489
2013/08/07 90,800 90,800 90,100 90,400 1,369
2013/08/06 91,000 91,100 90,200 91,000 946
2013/08/05 91,000 91,500 90,600 91,100 907
2013/08/02 91,000 91,100 90,200 91,000 909
2013/08/01 89,900 90,600 89,200 90,600 1,119
2013/07/31 89,300 90,700 88,800 90,200 1,552
2013/07/30 88,800 89,800 88,600 89,300 1,318
2013/07/29 90,200 90,300 88,600 88,600 2,165
2013/07/26 90,800 91,400 90,100 90,100 2,619
2013/07/25 92,200 92,200 90,600 90,800 3,953
2013/07/24 91,800 91,800 91,200 91,500 728
2013/07/23 91,600 92,000 91,100 91,700 793
2013/07/22 91,400 91,900 91,000 91,600 1,265
2013/07/19 92,100 92,700 90,800 91,000 2,338
2013/07/18 92,200 92,600 91,700 92,000 1,557
2013/07/17 91,700 92,100 91,100 91,700 1,167
2013/07/16 91,700 92,000 91,200 91,700 1,140
2013/07/12 91,000 91,500 90,600 90,700 1,022
2013/07/11 91,800 91,800 90,500 91,100 1,324
2013/07/10 91,700 92,300 91,500 91,600 977
2013/07/09 91,100 91,700 90,900 91,200 1,152
2013/07/08 92,600 92,800 90,600 90,700 1,976
2013/07/05 91,200 92,500 91,000 91,700 1,163
2013/07/04 93,600 93,600 90,700 90,800 2,133
2013/07/03 91,800 93,400 91,600 93,200 2,529
2013/07/02 91,500 91,500 90,400 91,400 1,753
2013/07/01 89,900 91,000 88,600 91,000 2,350
2013/06/28 87,800 89,500 87,300 89,500 2,205
2013/06/27 85,600 87,300 85,100 87,300 1,894
2013/06/26 87,700 87,700 85,100 85,500 2,809
2013/06/25 87,900 88,200 86,200 87,700 3,015
2013/06/24 90,200 90,500 88,000 88,300 2,757
2013/06/21 88,700 90,600 87,400 90,600 1,727
2013/06/20 90,100 90,400 89,000 89,800 1,353
2013/06/19 89,800 91,600 89,000 91,300 2,532
2013/06/18 87,400 88,700 87,200 88,400 1,917
2013/06/17 86,700 87,700 85,200 87,300 2,353
2013/06/14 88,200 88,300 86,400 86,700 1,861
2013/06/13 89,500 89,800 85,500 85,700 4,045
2013/06/12 86,800 90,900 85,500 90,800 2,709
2013/06/11 88,100 89,900 87,100 87,300 2,998
2013/06/10 85,900 87,900 84,900 87,400 4,510
2013/06/07 89,000 89,400 82,200 82,900 7,412
2013/06/06 92,000 92,600 89,500 89,600 3,116
2013/06/05 92,600 95,900 92,400 93,500 2,642
2013/06/04 91,200 92,600 90,000 92,600 3,008
2013/06/03 94,900 94,900 91,100 91,200 3,428
2013/05/31 96,600 97,900 94,900 95,800 1,733
2013/05/30 97,600 97,600 95,000 95,300 2,266
2013/05/29 96,000 99,200 95,100 98,100 3,010
2013/05/28 94,900 95,600 94,000 94,900 1,990
2013/05/27 97,700 97,700 93,900 95,400 5,217
2013/05/24 97,100 99,000 95,600 97,800 4,867
2013/05/23 102,100 103,400 96,600 96,700 5,399
2013/05/22 101,800 103,500 101,300 102,000 3,007
2013/05/21 104,100 104,100 101,700 101,800 2,695
2013/05/20 103,400 104,900 102,300 103,800 2,926
2013/05/17 103,700 106,000 102,800 104,000 2,786
2013/05/16 104,200 105,900 101,500 102,700 3,131
2013/05/15 107,400 107,700 104,100 104,900 3,839
2013/05/14 110,000 110,100 106,700 107,400 3,937
2013/05/13 118,000 118,000 109,400 110,000 6,688
2013/05/10 114,000 115,000 110,000 112,200 6,216
2013/05/09 128,500 128,500 124,000 124,400 1,103
2013/05/08 125,300 129,300 125,300 128,400 2,657
2013/05/07 123,600 125,700 123,100 124,900 1,604
2013/05/02 120,600 126,500 120,500 121,900 2,888
2013/05/01 117,000 122,000 116,300 121,000 2,832
2013/04/30 117,800 117,800 116,300 116,400 1,479
2013/04/26 117,500 118,400 116,000 117,800 1,517
2013/04/25 116,200 117,200 116,000 117,200 1,210
2013/04/24 115,400 116,000 114,600 115,900 870
2013/04/23 115,400 115,400 114,200 114,300 682
2013/04/22 115,900 116,500 115,300 115,700 617
2013/04/19 114,000 115,200 112,300 114,900 1,306
2013/04/18 114,900 116,200 113,800 114,800 1,099
2013/04/17 114,500 115,900 113,600 114,800 792
2013/04/16 113,500 114,900 112,500 113,500 1,117
2013/04/15 117,200 117,200 114,000 115,100 1,044
2013/04/12 117,600 118,500 116,800 117,400 974
2013/04/11 118,000 119,700 117,100 118,600 1,311
2013/04/10 119,000 119,300 117,100 118,000 1,388
2013/04/09 119,700 119,800 118,200 118,900 1,507
2013/04/08 117,500 121,000 117,500 120,000 2,367
2013/04/05 119,800 122,400 116,700 117,500 3,011
2013/04/04 112,800 120,000 110,000 119,200 2,818
2013/04/03 108,800 113,400 108,500 112,900 1,635
2013/04/02 106,000 112,000 104,300 110,200 2,413
2013/04/01 116,500 116,900 110,000 110,200 4,502
2013/03/29 118,900 119,000 117,000 118,500 1,291
2013/03/28 119,700 120,100 118,400 119,400 1,610
2013/03/27 116,000 120,200 115,400 120,000 3,269
2013/03/26 120,200 120,600 118,000 118,600 4,323
2013/03/25 120,100 124,500 120,100 121,600 3,574
2013/03/22 119,500 121,800 117,300 117,600 3,511
2013/03/21 113,700 119,800 113,400 119,500 3,712
2013/03/19 112,700 113,200 111,400 112,800 1,711
2013/03/18 112,300 113,800 112,000 112,200 1,882
2013/03/15 111,000 114,800 110,900 112,100 2,614
2013/03/14 107,700 111,100 107,500 110,900 2,553
2013/03/13 106,100 107,800 105,500 107,600 1,299
2013/03/12 106,100 106,900 104,400 106,300 2,303
2013/03/11 107,200 108,200 105,900 106,700 1,901
2013/03/08 107,300 108,000 106,800 107,100 2,014
2013/03/07 105,200 107,800 105,000 107,300 1,952
2013/03/06 105,400 106,000 103,900 104,700 2,127
2013/03/05 103,600 106,600 103,400 105,400 4,296
2013/03/04 99,200 101,900 99,000 101,300 2,935
2013/03/01 96,800 99,000 96,500 98,000 2,230
2013/02/28 95,000 97,200 95,000 96,700 2,637
2013/02/27 95,500 95,500 94,500 94,700 3,007
2013/02/26 95,000 96,200 94,900 95,500 2,509
2013/02/25 93,600 96,700 93,400 96,400 3,845
2013/02/22 91,500 93,000 91,300 92,900 1,948
2013/02/21 90,500 92,100 90,500 92,000 1,747
2013/02/20 91,400 92,100 90,900 91,300 2,246
2013/02/19 90,900 91,600 90,700 91,000 954
2013/02/18 89,500 90,800 89,500 90,800 1,221
2013/02/15 89,600 89,700 88,500 89,500 2,205
2013/02/14 90,200 90,500 89,700 89,700 1,334
2013/02/13 90,700 90,800 90,000 90,200 1,758
2013/02/12 91,100 91,400 90,600 91,000 1,611
2013/02/08 91,500 91,900 90,200 90,200 2,438
2013/02/07 91,700 92,000 91,600 91,800 1,394
2013/02/06 92,000 92,300 91,600 91,700 1,563
2013/02/05 92,000 92,500 91,700 92,000 1,077
2013/02/04 92,500 92,600 91,700 91,800 1,376
2013/02/01 92,100 92,600 92,000 92,100 970
2013/01/31 92,000 92,500 91,700 91,700 1,226
2013/01/30 91,700 92,000 91,200 91,800 1,348
2013/01/29 91,900 92,300 91,500 91,700 820
2013/01/28 92,900 93,000 90,700 91,300 2,169
2013/01/25 92,800 93,000 91,800 92,600 2,180
2013/01/24 91,900 92,400 91,100 92,300 770
2013/01/23 93,100 93,400 91,800 92,100 1,285
2013/01/22 93,500 94,400 93,200 93,500 946
2013/01/21 93,700 94,600 93,200 93,800 1,476
2013/01/18 92,500 93,400 92,400 93,400 1,199
2013/01/17 91,900 92,400 91,600 92,300 1,337
2013/01/16 92,300 92,500 91,100 91,700 1,294
2013/01/15 93,000 93,000 92,300 92,400 881
2013/01/11 92,500 92,600 91,800 92,600 1,064
2013/01/10 92,000 92,700 91,700 92,300 1,169
2013/01/09 93,000 93,000 91,500 92,000 1,112
2013/01/08 92,800 92,900 91,000 91,500 1,316
2013/01/07 91,100 93,200 91,100 92,200 1,938
2013/01/04 90,000 90,900 89,800 90,800 1,521

このページの先頭へ