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 |
---|---|---|---|---|---|
2014/12/30 | 967 | 979 | 961 | 965 | 159,800 |
2014/12/29 | 964 | 968 | 958 | 963 | 139,500 |
2014/12/26 | 964 | 965 | 957 | 962 | 77,900 |
2014/12/25 | 972 | 972 | 961 | 963 | 93,000 |
2014/12/24 | 968 | 972 | 965 | 967 | 79,500 |
2014/12/22 | 966 | 967 | 958 | 965 | 82,900 |
2014/12/19 | 964 | 967 | 956 | 966 | 153,000 |
2014/12/18 | 969 | 969 | 952 | 952 | 159,500 |
2014/12/17 | 956 | 969 | 955 | 959 | 110,600 |
2014/12/16 | 971 | 974 | 957 | 957 | 161,600 |
2014/12/15 | 975 | 985 | 975 | 977 | 112,300 |
2014/12/12 | 980 | 989 | 973 | 975 | 217,000 |
2014/12/11 | 972 | 989 | 969 | 989 | 221,800 |
2014/12/10 | 978 | 982 | 973 | 976 | 112,800 |
2014/12/09 | 971 | 980 | 971 | 979 | 178,300 |
2014/12/08 | 974 | 979 | 965 | 979 | 134,300 |
2014/12/05 | 979 | 979 | 963 | 972 | 106,600 |
2014/12/04 | 975 | 980 | 965 | 975 | 145,500 |
2014/12/03 | 949 | 971 | 948 | 971 | 322,200 |
2014/12/02 | 936 | 947 | 935 | 943 | 156,700 |
2014/12/01 | 950 | 950 | 934 | 936 | 365,100 |
2014/11/28 | 954 | 958 | 948 | 952 | 146,300 |
2014/11/27 | 956 | 961 | 953 | 953 | 99,100 |
2014/11/26 | 956 | 960 | 956 | 956 | 78,800 |
2014/11/25 | 960 | 962 | 954 | 954 | 123,700 |
2014/11/21 | 957 | 960 | 952 | 953 | 196,400 |
2014/11/20 | 958 | 972 | 950 | 955 | 207,400 |
2014/11/19 | 972 | 978 | 956 | 958 | 193,800 |
2014/11/18 | 979 | 984 | 969 | 974 | 197,900 |
2014/11/17 | 980 | 985 | 966 | 981 | 192,800 |
2014/11/14 | 1,000 | 1,000 | 971 | 980 | 320,700 |
2014/11/13 | 992 | 1,016 | 990 | 1,001 | 266,600 |
2014/11/12 | 1,008 | 1,012 | 990 | 991 | 345,800 |
2014/11/11 | 999 | 1,022 | 993 | 1,006 | 422,800 |
2014/11/10 | 970 | 1,024 | 970 | 1,014 | 507,600 |
2014/11/07 | 980 | 987 | 966 | 977 | 289,300 |
2014/11/06 | 987 | 989 | 969 | 973 | 180,800 |
2014/11/05 | 981 | 989 | 977 | 989 | 170,100 |
2014/11/04 | 987 | 990 | 978 | 980 | 282,000 |
2014/10/31 | 977 | 987 | 971 | 983 | 370,500 |
2014/10/30 | 975 | 985 | 967 | 977 | 276,600 |
2014/10/29 | 958 | 977 | 956 | 977 | 192,700 |
2014/10/28 | 953 | 959 | 948 | 956 | 117,500 |
2014/10/27 | 959 | 962 | 952 | 953 | 134,700 |
2014/10/24 | 969 | 969 | 956 | 959 | 177,300 |
2014/10/23 | 968 | 970 | 957 | 962 | 167,900 |
2014/10/22 | 953 | 970 | 950 | 968 | 190,900 |
2014/10/21 | 962 | 962 | 944 | 948 | 205,100 |
2014/10/20 | 947 | 962 | 945 | 957 | 194,500 |
2014/10/17 | 937 | 949 | 935 | 938 | 212,800 |
2014/10/16 | 936 | 944 | 932 | 936 | 197,900 |
2014/10/15 | 930 | 952 | 930 | 949 | 142,100 |
2014/10/14 | 922 | 935 | 921 | 929 | 140,600 |
2014/10/10 | 930 | 943 | 929 | 940 | 182,800 |
2014/10/09 | 958 | 964 | 943 | 943 | 201,900 |
2014/10/08 | 954 | 960 | 945 | 957 | 141,200 |
2014/10/07 | 963 | 971 | 959 | 959 | 158,100 |
2014/10/06 | 959 | 972 | 956 | 963 | 223,900 |
2014/10/03 | 935 | 956 | 935 | 953 | 266,100 |
2014/10/02 | 939 | 945 | 934 | 935 | 215,900 |
2014/10/01 | 940 | 957 | 939 | 952 | 246,500 |
2014/09/30 | 949 | 950 | 935 | 945 | 221,500 |
2014/09/29 | 967 | 968 | 952 | 956 | 225,800 |
2014/09/26 | 970 | 978 | 938 | 970 | 418,600 |
2014/09/25 | 990 | 998 | 990 | 998 | 417,900 |
2014/09/24 | 982 | 990 | 982 | 988 | 229,600 |
2014/09/22 | 985 | 989 | 982 | 983 | 176,300 |
2014/09/19 | 978 | 990 | 973 | 987 | 273,300 |
2014/09/18 | 993 | 994 | 977 | 981 | 290,700 |
2014/09/17 | 996 | 1,000 | 991 | 992 | 268,200 |
2014/09/16 | 980 | 995 | 979 | 994 | 246,500 |
2014/09/12 | 979 | 982 | 976 | 979 | 236,400 |
2014/09/11 | 975 | 981 | 971 | 976 | 266,800 |
2014/09/10 | 966 | 973 | 959 | 973 | 275,500 |
2014/09/09 | 965 | 968 | 952 | 967 | 214,300 |
2014/09/08 | 945 | 967 | 944 | 965 | 398,000 |
2014/09/05 | 934 | 942 | 933 | 940 | 234,500 |
2014/09/04 | 928 | 934 | 928 | 930 | 217,600 |
2014/09/03 | 918 | 927 | 915 | 924 | 314,300 |
2014/09/02 | 914 | 918 | 913 | 914 | 170,100 |
2014/09/01 | 913 | 917 | 910 | 914 | 132,200 |
2014/08/29 | 910 | 915 | 905 | 913 | 275,200 |
2014/08/28 | 915 | 923 | 903 | 916 | 1,005,400 |
2014/08/27 | 880 | 881 | 878 | 880 | 89,500 |
2014/08/26 | 880 | 880 | 875 | 879 | 97,300 |
2014/08/25 | 880 | 881 | 877 | 878 | 81,700 |
2014/08/22 | 879 | 879 | 873 | 876 | 90,600 |
2014/08/21 | 870 | 875 | 868 | 875 | 107,000 |
2014/08/20 | 866 | 875 | 866 | 870 | 132,200 |
2014/08/19 | 871 | 871 | 863 | 869 | 141,300 |
2014/08/18 | 869 | 872 | 867 | 869 | 82,400 |
2014/08/15 | 870 | 871 | 866 | 867 | 88,300 |
2014/08/14 | 867 | 872 | 865 | 870 | 96,700 |
2014/08/13 | 858 | 867 | 854 | 867 | 104,600 |
2014/08/12 | 850 | 857 | 848 | 855 | 181,500 |
2014/08/11 | 873 | 873 | 838 | 845 | 600,600 |
2014/08/08 | 873 | 892 | 871 | 875 | 204,300 |
2014/08/07 | 871 | 874 | 868 | 873 | 113,700 |
2014/08/06 | 875 | 879 | 871 | 871 | 95,500 |
2014/08/05 | 877 | 880 | 874 | 875 | 105,900 |
2014/08/04 | 870 | 879 | 869 | 876 | 98,600 |
2014/08/01 | 874 | 877 | 870 | 870 | 176,900 |
2014/07/31 | 878 | 881 | 875 | 877 | 128,700 |
2014/07/30 | 888 | 888 | 879 | 880 | 167,700 |
2014/07/29 | 889 | 889 | 885 | 888 | 123,700 |
2014/07/28 | 883 | 886 | 880 | 882 | 103,500 |
2014/07/25 | 884 | 884 | 878 | 880 | 102,900 |
2014/07/24 | 876 | 880 | 874 | 877 | 148,700 |
2014/07/23 | 875 | 877 | 870 | 874 | 127,200 |
2014/07/22 | 875 | 882 | 868 | 871 | 154,300 |
2014/07/18 | 868 | 871 | 860 | 868 | 114,500 |
2014/07/17 | 874 | 878 | 869 | 872 | 119,100 |
2014/07/16 | 871 | 882 | 871 | 873 | 124,300 |
2014/07/15 | 876 | 878 | 868 | 870 | 114,800 |
2014/07/14 | 866 | 873 | 862 | 870 | 94,600 |
2014/07/11 | 864 | 868 | 859 | 863 | 155,700 |
2014/07/10 | 881 | 883 | 870 | 870 | 134,800 |
2014/07/09 | 882 | 886 | 876 | 880 | 162,700 |
2014/07/08 | 893 | 894 | 886 | 888 | 134,800 |
2014/07/07 | 890 | 898 | 888 | 894 | 186,800 |
2014/07/04 | 883 | 886 | 874 | 886 | 145,200 |
2014/07/03 | 886 | 886 | 872 | 879 | 174,000 |
2014/07/02 | 887 | 887 | 878 | 881 | 195,500 |
2014/07/01 | 885 | 888 | 876 | 881 | 283,700 |
2014/06/30 | 857 | 883 | 854 | 882 | 506,500 |
2014/06/27 | 852 | 855 | 846 | 852 | 174,400 |
2014/06/26 | 855 | 858 | 851 | 851 | 145,500 |
2014/06/25 | 856 | 863 | 853 | 853 | 195,000 |
2014/06/24 | 856 | 857 | 843 | 852 | 261,600 |
2014/06/23 | 860 | 864 | 857 | 858 | 229,300 |
2014/06/20 | 853 | 858 | 847 | 858 | 315,900 |
2014/06/19 | 845 | 854 | 844 | 853 | 207,200 |
2014/06/18 | 848 | 848 | 840 | 841 | 153,100 |
2014/06/17 | 850 | 853 | 840 | 843 | 264,000 |
2014/06/16 | 843 | 852 | 841 | 848 | 186,400 |
2014/06/13 | 841 | 843 | 837 | 841 | 205,100 |
2014/06/12 | 834 | 844 | 833 | 843 | 202,200 |
2014/06/11 | 832 | 834 | 830 | 833 | 169,600 |
2014/06/10 | 835 | 835 | 829 | 831 | 166,900 |
2014/06/09 | 831 | 835 | 828 | 831 | 208,500 |
2014/06/06 | 828 | 832 | 826 | 829 | 213,300 |
2014/06/05 | 828 | 831 | 825 | 828 | 187,300 |
2014/06/04 | 831 | 831 | 826 | 828 | 245,900 |
2014/06/03 | 836 | 839 | 828 | 832 | 291,500 |
2014/06/02 | 836 | 839 | 830 | 836 | 187,900 |
2014/05/30 | 834 | 839 | 830 | 833 | 171,400 |
2014/05/29 | 837 | 845 | 830 | 833 | 246,200 |
2014/05/28 | 844 | 844 | 833 | 836 | 145,200 |
2014/05/27 | 849 | 849 | 836 | 838 | 148,300 |
2014/05/26 | 831 | 847 | 829 | 847 | 208,400 |
2014/05/23 | 834 | 837 | 824 | 827 | 195,700 |
2014/05/22 | 820 | 828 | 817 | 826 | 129,000 |
2014/05/21 | 825 | 827 | 810 | 814 | 180,200 |
2014/05/20 | 839 | 843 | 825 | 826 | 268,000 |
2014/05/19 | 849 | 851 | 837 | 838 | 222,500 |
2014/05/16 | 855 | 857 | 840 | 844 | 293,300 |
2014/05/15 | 862 | 864 | 855 | 859 | 245,700 |
2014/05/14 | 869 | 873 | 861 | 861 | 231,700 |
2014/05/13 | 869 | 877 | 864 | 866 | 272,000 |
2014/05/12 | 890 | 900 | 863 | 863 | 475,100 |
2014/05/09 | 910 | 914 | 899 | 904 | 213,900 |
2014/05/08 | 912 | 919 | 910 | 911 | 97,900 |
2014/05/07 | 917 | 920 | 907 | 912 | 261,200 |
2014/05/02 | 933 | 937 | 931 | 936 | 47,900 |
2014/05/01 | 938 | 939 | 930 | 936 | 85,200 |
2014/04/30 | 933 | 937 | 925 | 935 | 206,100 |
2014/04/28 | 935 | 935 | 925 | 927 | 61,100 |
2014/04/25 | 935 | 935 | 927 | 935 | 59,000 |
2014/04/24 | 929 | 938 | 928 | 932 | 122,300 |
2014/04/23 | 926 | 934 | 922 | 928 | 114,100 |
2014/04/22 | 930 | 950 | 920 | 921 | 325,300 |
2014/04/21 | 929 | 932 | 922 | 925 | 62,400 |
2014/04/18 | 929 | 929 | 924 | 929 | 61,100 |
2014/04/17 | 918 | 930 | 917 | 926 | 180,800 |
2014/04/16 | 913 | 918 | 910 | 918 | 147,400 |
2014/04/15 | 909 | 916 | 907 | 909 | 156,600 |
2014/04/14 | 906 | 916 | 906 | 908 | 133,000 |
2014/04/11 | 901 | 910 | 897 | 905 | 223,900 |
2014/04/10 | 908 | 913 | 905 | 905 | 177,200 |
2014/04/09 | 907 | 912 | 901 | 906 | 207,300 |
2014/04/08 | 909 | 914 | 906 | 911 | 218,600 |
2014/04/07 | 910 | 918 | 908 | 912 | 163,600 |
2014/04/04 | 907 | 912 | 906 | 908 | 126,800 |
2014/04/03 | 913 | 918 | 908 | 908 | 184,500 |
2014/04/02 | 915 | 918 | 907 | 910 | 184,100 |
2014/04/01 | 909 | 918 | 904 | 917 | 222,200 |
2014/03/31 | 920 | 920 | 905 | 910 | 230,600 |
2014/03/28 | 912 | 922 | 903 | 915 | 255,700 |
2014/03/27 | 903 | 922 | 902 | 922 | 314,500 |
2014/03/26 | 934 | 938 | 927 | 934 | 398,400 |
2014/03/25 | 941 | 943 | 920 | 932 | 331,300 |
2014/03/24 | 941 | 954 | 936 | 939 | 286,200 |
2014/03/20 | 951 | 958 | 936 | 936 | 192,400 |
2014/03/19 | 951 | 954 | 940 | 947 | 150,900 |
2014/03/18 | 948 | 952 | 944 | 951 | 79,200 |
2014/03/17 | 952 | 954 | 935 | 937 | 158,200 |
2014/03/14 | 954 | 958 | 948 | 951 | 309,100 |
2014/03/13 | 959 | 962 | 954 | 959 | 128,200 |
2014/03/12 | 959 | 961 | 954 | 957 | 159,300 |
2014/03/11 | 963 | 963 | 955 | 963 | 151,000 |
2014/03/10 | 966 | 966 | 952 | 958 | 145,500 |
2014/03/07 | 957 | 966 | 953 | 965 | 151,900 |
2014/03/06 | 949 | 954 | 945 | 950 | 144,400 |
2014/03/05 | 953 | 967 | 941 | 948 | 260,300 |
2014/03/04 | 925 | 949 | 920 | 947 | 291,300 |
2014/03/03 | 924 | 934 | 917 | 933 | 142,400 |
2014/02/28 | 939 | 939 | 920 | 929 | 212,800 |
2014/02/27 | 940 | 942 | 931 | 935 | 222,300 |
2014/02/26 | 937 | 941 | 925 | 935 | 153,000 |
2014/02/25 | 945 | 945 | 937 | 940 | 109,100 |
2014/02/24 | 943 | 949 | 925 | 937 | 234,200 |
2014/02/21 | 927 | 946 | 925 | 940 | 228,500 |
2014/02/20 | 928 | 930 | 915 | 922 | 183,400 |
2014/02/19 | 924 | 932 | 921 | 928 | 114,500 |
2014/02/18 | 912 | 925 | 911 | 923 | 145,100 |
2014/02/17 | 916 | 918 | 905 | 913 | 158,500 |
2014/02/14 | 915 | 917 | 906 | 910 | 176,500 |
2014/02/13 | 932 | 934 | 911 | 915 | 246,200 |
2014/02/12 | 939 | 941 | 927 | 931 | 115,400 |
2014/02/10 | 924 | 931 | 913 | 928 | 143,400 |
2014/02/07 | 921 | 928 | 907 | 916 | 197,900 |
2014/02/06 | 935 | 935 | 916 | 919 | 235,800 |
2014/02/05 | 928 | 941 | 921 | 936 | 194,800 |
2014/02/04 | 940 | 940 | 910 | 913 | 245,500 |
2014/02/03 | 972 | 972 | 953 | 955 | 130,900 |
2014/01/31 | 975 | 984 | 960 | 973 | 157,800 |
2014/01/30 | 980 | 983 | 971 | 975 | 156,300 |
2014/01/29 | 983 | 997 | 975 | 995 | 105,300 |
2014/01/28 | 979 | 983 | 975 | 975 | 134,000 |
2014/01/27 | 984 | 988 | 972 | 974 | 159,200 |
2014/01/24 | 990 | 1,008 | 982 | 995 | 191,400 |
2014/01/23 | 1,022 | 1,023 | 996 | 999 | 197,100 |
2014/01/22 | 1,018 | 1,024 | 1,015 | 1,022 | 100,300 |
2014/01/21 | 1,023 | 1,028 | 1,017 | 1,023 | 166,800 |
2014/01/20 | 1,025 | 1,028 | 1,016 | 1,023 | 130,300 |
2014/01/17 | 1,010 | 1,025 | 1,001 | 1,021 | 236,400 |
2014/01/16 | 980 | 1,014 | 978 | 1,009 | 380,200 |
2014/01/15 | 964 | 978 | 963 | 975 | 156,700 |
2014/01/14 | 949 | 964 | 938 | 957 | 216,100 |
2014/01/10 | 950 | 957 | 931 | 955 | 241,100 |
2014/01/09 | 957 | 957 | 945 | 953 | 168,200 |
2014/01/08 | 954 | 961 | 953 | 959 | 113,100 |
2014/01/07 | 960 | 967 | 952 | 954 | 193,400 |
2014/01/06 | 945 | 963 | 945 | 961 | 233,000 |