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
2020/12/30 1,213 1,222 1,207 1,209 180,700
2020/12/29 1,211 1,224 1,207 1,224 156,200
2020/12/28 1,225 1,227 1,204 1,217 152,600
2020/12/25 1,227 1,236 1,214 1,234 110,400
2020/12/24 1,215 1,226 1,212 1,218 97,300
2020/12/23 1,205 1,214 1,200 1,214 132,700
2020/12/22 1,211 1,220 1,198 1,207 284,500
2020/12/21 1,249 1,253 1,216 1,219 222,500
2020/12/18 1,255 1,257 1,242 1,249 271,400
2020/12/17 1,259 1,265 1,231 1,265 155,000
2020/12/16 1,247 1,259 1,242 1,257 120,800
2020/12/15 1,257 1,257 1,235 1,241 149,200
2020/12/14 1,251 1,257 1,245 1,250 128,600
2020/12/11 1,234 1,260 1,234 1,260 171,200
2020/12/10 1,220 1,245 1,217 1,232 141,400
2020/12/09 1,211 1,220 1,204 1,210 207,300
2020/12/08 1,198 1,234 1,189 1,226 242,200
2020/12/07 1,245 1,249 1,206 1,212 156,500
2020/12/04 1,245 1,253 1,233 1,240 110,200
2020/12/03 1,240 1,257 1,232 1,245 149,100
2020/12/02 1,260 1,260 1,235 1,240 242,400
2020/12/01 1,269 1,281 1,241 1,259 217,000
2020/11/30 1,313 1,313 1,252 1,269 293,300
2020/11/27 1,313 1,321 1,283 1,283 343,300
2020/11/26 1,297 1,319 1,292 1,316 246,000
2020/11/25 1,349 1,349 1,305 1,306 169,800
2020/11/24 1,361 1,370 1,332 1,332 114,400
2020/11/20 1,315 1,340 1,313 1,336 109,500
2020/11/19 1,331 1,340 1,311 1,311 121,700
2020/11/18 1,355 1,358 1,328 1,329 155,400
2020/11/17 1,395 1,406 1,362 1,363 192,500
2020/11/16 1,400 1,416 1,392 1,395 124,900
2020/11/13 1,395 1,403 1,371 1,394 242,700
2020/11/12 1,441 1,471 1,390 1,402 379,700
2020/11/11 1,401 1,514 1,386 1,427 696,300
2020/11/10 1,437 1,462 1,381 1,385 706,900
2020/11/09 1,594 1,608 1,585 1,596 210,000
2020/11/06 1,600 1,608 1,583 1,583 62,500
2020/11/05 1,582 1,606 1,570 1,587 116,500
2020/11/04 1,586 1,586 1,558 1,571 115,500
2020/11/02 1,545 1,570 1,541 1,546 80,000
2020/10/30 1,571 1,573 1,539 1,548 61,700
2020/10/29 1,558 1,586 1,558 1,583 61,800
2020/10/28 1,562 1,578 1,545 1,573 70,800
2020/10/27 1,573 1,575 1,550 1,574 46,500
2020/10/26 1,569 1,596 1,565 1,575 49,000
2020/10/23 1,585 1,593 1,564 1,577 46,600
2020/10/22 1,595 1,598 1,573 1,576 71,600
2020/10/21 1,605 1,624 1,599 1,620 81,300
2020/10/20 1,622 1,664 1,608 1,615 81,400
2020/10/19 1,611 1,629 1,609 1,620 47,700
2020/10/16 1,607 1,630 1,594 1,615 40,700
2020/10/15 1,637 1,637 1,613 1,618 38,200
2020/10/14 1,625 1,641 1,621 1,635 39,100
2020/10/13 1,655 1,656 1,631 1,633 54,600
2020/10/12 1,670 1,670 1,641 1,655 40,300
2020/10/09 1,655 1,675 1,635 1,670 88,000
2020/10/08 1,647 1,665 1,621 1,648 102,600
2020/10/07 1,624 1,646 1,611 1,633 64,400
2020/10/06 1,674 1,685 1,634 1,635 72,100
2020/10/05 1,640 1,665 1,640 1,662 107,000
2020/10/02 1,679 1,679 1,610 1,622 117,100
2020/09/30 1,722 1,725 1,666 1,667 114,200
2020/09/29 1,722 1,740 1,703 1,728 149,100
2020/09/28 1,702 1,737 1,681 1,731 309,000
2020/09/25 1,676 1,699 1,676 1,699 213,500
2020/09/24 1,680 1,706 1,669 1,670 120,700
2020/09/23 1,718 1,718 1,676 1,690 150,300
2020/09/18 1,715 1,729 1,708 1,720 138,200
2020/09/17 1,730 1,735 1,697 1,707 93,500
2020/09/16 1,684 1,724 1,684 1,722 120,400
2020/09/15 1,691 1,691 1,661 1,675 113,100
2020/09/14 1,695 1,696 1,673 1,690 102,300
2020/09/11 1,660 1,705 1,645 1,699 129,300
2020/09/10 1,694 1,694 1,666 1,677 80,100
2020/09/09 1,687 1,697 1,674 1,694 102,100
2020/09/08 1,725 1,730 1,673 1,716 105,400
2020/09/07 1,725 1,735 1,707 1,717 83,500
2020/09/04 1,690 1,737 1,684 1,723 134,100
2020/09/03 1,772 1,777 1,731 1,736 90,800
2020/09/02 1,765 1,781 1,748 1,757 126,500
2020/09/01 1,720 1,770 1,701 1,763 196,300
2020/08/31 1,693 1,735 1,693 1,719 115,700
2020/08/28 1,690 1,719 1,668 1,684 182,000
2020/08/27 1,665 1,699 1,651 1,697 109,000
2020/08/26 1,698 1,698 1,650 1,666 131,900
2020/08/25 1,710 1,713 1,685 1,706 115,400
2020/08/24 1,670 1,713 1,668 1,706 142,000
2020/08/21 1,680 1,682 1,647 1,667 92,000
2020/08/20 1,647 1,679 1,647 1,675 133,600
2020/08/19 1,585 1,648 1,585 1,648 119,500
2020/08/18 1,561 1,607 1,561 1,602 132,900
2020/08/17 1,564 1,588 1,544 1,571 91,900
2020/08/14 1,596 1,599 1,585 1,585 81,000
2020/08/13 1,555 1,600 1,547 1,597 201,600
2020/08/12 1,551 1,593 1,531 1,559 283,700
2020/08/11 1,492 1,609 1,492 1,591 306,300
2020/08/07 1,467 1,488 1,460 1,481 105,300
2020/08/06 1,468 1,480 1,454 1,470 124,400
2020/08/05 1,495 1,496 1,467 1,484 119,100
2020/08/04 1,490 1,501 1,477 1,499 86,300
2020/08/03 1,464 1,479 1,450 1,474 94,400
2020/07/31 1,478 1,479 1,436 1,439 118,900
2020/07/30 1,516 1,516 1,481 1,487 83,600
2020/07/29 1,531 1,531 1,501 1,508 79,800
2020/07/28 1,498 1,549 1,493 1,538 153,100
2020/07/27 1,491 1,503 1,483 1,501 112,100
2020/07/22 1,492 1,496 1,485 1,490 57,600
2020/07/21 1,492 1,496 1,469 1,493 92,200
2020/07/20 1,454 1,492 1,454 1,492 101,100
2020/07/17 1,463 1,466 1,432 1,448 63,200
2020/07/16 1,465 1,468 1,448 1,453 61,200
2020/07/15 1,450 1,474 1,448 1,464 90,800
2020/07/14 1,441 1,453 1,433 1,446 80,500
2020/07/13 1,426 1,452 1,425 1,449 129,800
2020/07/10 1,411 1,434 1,403 1,405 130,700
2020/07/09 1,394 1,429 1,380 1,413 172,200
2020/07/08 1,343 1,409 1,343 1,373 163,700
2020/07/07 1,335 1,355 1,329 1,341 85,900
2020/07/06 1,316 1,345 1,308 1,345 77,100
2020/07/03 1,330 1,338 1,307 1,322 81,500
2020/07/02 1,345 1,352 1,308 1,317 131,900
2020/07/01 1,360 1,371 1,339 1,345 71,800
2020/06/30 1,365 1,379 1,353 1,353 88,000
2020/06/29 1,358 1,359 1,332 1,351 51,500
2020/06/26 1,330 1,363 1,322 1,360 104,700
2020/06/25 1,333 1,333 1,308 1,312 93,400
2020/06/24 1,342 1,346 1,333 1,337 37,100
2020/06/23 1,342 1,346 1,331 1,340 90,100
2020/06/22 1,333 1,338 1,325 1,330 73,600
2020/06/19 1,343 1,355 1,330 1,350 163,600
2020/06/18 1,341 1,344 1,322 1,339 71,400
2020/06/17 1,336 1,358 1,336 1,344 55,800
2020/06/16 1,316 1,355 1,315 1,352 132,200
2020/06/15 1,328 1,344 1,308 1,308 98,400
2020/06/12 1,311 1,335 1,300 1,329 128,200
2020/06/11 1,367 1,370 1,337 1,340 122,000
2020/06/10 1,383 1,383 1,363 1,375 101,200
2020/06/09 1,399 1,404 1,371 1,373 97,900
2020/06/08 1,410 1,410 1,384 1,397 73,000
2020/06/05 1,366 1,403 1,357 1,400 152,300
2020/06/04 1,411 1,411 1,356 1,366 265,000
2020/06/03 1,450 1,450 1,393 1,405 165,400
2020/06/02 1,438 1,449 1,423 1,443 111,700
2020/06/01 1,401 1,448 1,401 1,446 232,800
2020/05/29 1,443 1,445 1,348 1,348 241,400
2020/05/28 1,410 1,449 1,403 1,443 166,100
2020/05/27 1,399 1,409 1,386 1,409 122,800
2020/05/26 1,390 1,399 1,383 1,399 79,700
2020/05/25 1,397 1,398 1,374 1,387 64,800
2020/05/22 1,383 1,398 1,381 1,383 73,200
2020/05/21 1,380 1,390 1,367 1,389 110,300
2020/05/20 1,366 1,375 1,351 1,373 160,700
2020/05/19 1,360 1,366 1,343 1,365 152,100
2020/05/18 1,347 1,352 1,333 1,339 129,100
2020/05/15 1,357 1,370 1,341 1,347 82,800
2020/05/14 1,373 1,385 1,341 1,341 141,700
2020/05/13 1,320 1,379 1,318 1,372 195,600
2020/05/12 1,330 1,370 1,322 1,332 238,900
2020/05/11 1,331 1,370 1,331 1,367 139,300
2020/05/08 1,286 1,334 1,286 1,330 404,900
2020/05/07 1,400 1,402 1,370 1,376 240,300
2020/05/01 1,404 1,418 1,400 1,408 102,600
2020/04/30 1,429 1,444 1,414 1,415 168,500
2020/04/28 1,476 1,478 1,429 1,430 222,300
2020/04/27 1,416 1,450 1,416 1,446 245,400
2020/04/24 1,389 1,416 1,385 1,415 341,800
2020/04/23 1,360 1,376 1,353 1,368 226,400
2020/04/22 1,343 1,360 1,335 1,350 174,500
2020/04/21 1,341 1,345 1,330 1,340 112,400
2020/04/20 1,318 1,358 1,315 1,353 169,900
2020/04/17 1,325 1,338 1,307 1,316 106,800
2020/04/16 1,273 1,304 1,271 1,303 256,000
2020/04/15 1,312 1,322 1,293 1,300 161,300
2020/04/14 1,288 1,325 1,285 1,319 130,700
2020/04/13 1,326 1,333 1,296 1,312 85,000
2020/04/10 1,313 1,326 1,285 1,322 112,600
2020/04/09 1,311 1,318 1,276 1,313 227,300
2020/04/08 1,290 1,333 1,290 1,315 226,700
2020/04/07 1,276 1,298 1,257 1,290 250,600
2020/04/06 1,212 1,276 1,202 1,265 235,300
2020/04/03 1,224 1,249 1,199 1,212 236,600
2020/04/02 1,269 1,289 1,231 1,237 261,100
2020/04/01 1,284 1,317 1,266 1,274 225,100
2020/03/31 1,361 1,368 1,301 1,308 194,400
2020/03/30 1,313 1,368 1,310 1,365 286,800
2020/03/27 1,350 1,360 1,311 1,360 429,200
2020/03/26 1,310 1,338 1,267 1,334 307,300
2020/03/25 1,295 1,314 1,280 1,312 356,300
2020/03/24 1,312 1,320 1,276 1,294 361,100
2020/03/23 1,325 1,325 1,232 1,300 652,100
2020/03/19 1,305 1,348 1,280 1,334 730,800
2020/03/18 1,238 1,326 1,230 1,300 780,700
2020/03/17 1,093 1,245 1,091 1,229 997,800
2020/03/16 1,090 1,138 1,090 1,110 739,400
2020/03/13 1,048 1,115 1,037 1,090 958,300
2020/03/12 1,101 1,114 1,074 1,102 679,800
2020/03/11 1,121 1,161 1,121 1,121 888,800
2020/03/10 1,080 1,155 1,080 1,121 1,139,100
2020/03/09 1,112 1,138 1,091 1,099 936,400
2020/03/06 1,133 1,155 1,122 1,141 515,500
2020/03/05 1,158 1,160 1,142 1,148 424,000
2020/03/04 1,148 1,167 1,141 1,151 434,100
2020/03/03 1,204 1,209 1,154 1,155 588,500
2020/03/02 1,195 1,221 1,167 1,184 827,200
2020/02/28 1,108 1,205 1,100 1,173 1,133,800
2020/02/27 1,170 1,175 1,117 1,123 412,500
2020/02/26 1,170 1,177 1,162 1,177 497,400
2020/02/25 1,199 1,210 1,182 1,191 548,300
2020/02/21 1,228 1,234 1,221 1,221 214,900
2020/02/20 1,231 1,242 1,222 1,225 199,600
2020/02/19 1,230 1,239 1,220 1,231 277,700
2020/02/18 1,221 1,232 1,218 1,225 210,100
2020/02/17 1,230 1,233 1,211 1,219 304,500
2020/02/14 1,239 1,248 1,233 1,241 199,100
2020/02/13 1,221 1,245 1,221 1,230 257,400
2020/02/12 1,239 1,243 1,213 1,215 245,900
2020/02/10 1,230 1,253 1,230 1,244 212,300
2020/02/07 1,275 1,277 1,250 1,250 189,500
2020/02/06 1,260 1,279 1,260 1,275 226,200
2020/02/05 1,242 1,252 1,233 1,246 185,100
2020/02/04 1,215 1,234 1,213 1,231 141,300
2020/02/03 1,222 1,234 1,219 1,219 142,000
2020/01/31 1,250 1,270 1,245 1,247 124,400
2020/01/30 1,257 1,270 1,244 1,246 193,100
2020/01/29 1,260 1,266 1,257 1,261 123,200
2020/01/28 1,256 1,270 1,251 1,267 209,800
2020/01/27 1,254 1,264 1,253 1,255 245,600
2020/01/24 1,292 1,292 1,267 1,276 203,800
2020/01/23 1,295 1,297 1,287 1,287 98,400
2020/01/22 1,286 1,304 1,280 1,300 188,900
2020/01/21 1,290 1,293 1,282 1,285 122,900
2020/01/20 1,298 1,301 1,290 1,290 101,800
2020/01/17 1,288 1,297 1,285 1,293 163,400
2020/01/16 1,285 1,290 1,283 1,283 202,900
2020/01/15 1,296 1,302 1,288 1,292 173,600
2020/01/14 1,308 1,309 1,295 1,300 205,100
2020/01/10 1,310 1,318 1,307 1,308 96,100
2020/01/09 1,305 1,314 1,303 1,312 140,500
2020/01/08 1,319 1,319 1,301 1,307 165,900
2020/01/07 1,318 1,338 1,310 1,338 141,100
2020/01/06 1,318 1,321 1,304 1,316 199,400

このページの先頭へ