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
2021/12/30 1,236 1,247 1,230 1,239 44,400
2021/12/29 1,224 1,248 1,220 1,247 40,200
2021/12/28 1,210 1,225 1,206 1,225 89,200
2021/12/27 1,200 1,214 1,196 1,203 75,200
2021/12/24 1,203 1,211 1,196 1,200 62,700
2021/12/23 1,201 1,205 1,195 1,199 27,500
2021/12/22 1,195 1,206 1,190 1,200 50,400
2021/12/21 1,218 1,220 1,193 1,196 70,700
2021/12/20 1,230 1,235 1,213 1,214 48,200
2021/12/17 1,256 1,256 1,235 1,244 77,400
2021/12/16 1,255 1,265 1,247 1,258 89,700
2021/12/15 1,245 1,261 1,231 1,244 84,600
2021/12/14 1,257 1,259 1,242 1,247 61,100
2021/12/13 1,271 1,276 1,254 1,257 102,300
2021/12/10 1,255 1,273 1,247 1,270 113,100
2021/12/09 1,252 1,263 1,242 1,245 80,400
2021/12/08 1,237 1,260 1,230 1,253 111,600
2021/12/07 1,225 1,238 1,219 1,236 111,300
2021/12/06 1,210 1,229 1,210 1,218 123,600
2021/12/03 1,183 1,215 1,182 1,215 197,700
2021/12/02 1,170 1,180 1,149 1,171 152,700
2021/12/01 1,195 1,207 1,167 1,171 132,600
2021/11/30 1,205 1,215 1,187 1,189 182,200
2021/11/29 1,181 1,205 1,173 1,205 158,800
2021/11/26 1,200 1,205 1,189 1,200 152,500
2021/11/25 1,207 1,214 1,203 1,206 49,300
2021/11/24 1,203 1,209 1,199 1,202 54,200
2021/11/22 1,185 1,208 1,176 1,200 90,200
2021/11/19 1,170 1,185 1,166 1,185 90,600
2021/11/18 1,178 1,178 1,154 1,164 126,600
2021/11/17 1,195 1,196 1,175 1,179 119,700
2021/11/16 1,200 1,207 1,186 1,193 134,200
2021/11/15 1,205 1,219 1,181 1,197 221,700
2021/11/12 1,219 1,231 1,206 1,211 113,000
2021/11/11 1,212 1,212 1,202 1,206 42,400
2021/11/10 1,217 1,217 1,206 1,213 48,000
2021/11/09 1,217 1,231 1,217 1,219 43,100
2021/11/08 1,230 1,232 1,221 1,224 38,100
2021/11/05 1,216 1,224 1,209 1,224 67,400
2021/11/04 1,220 1,230 1,219 1,225 63,000
2021/11/02 1,235 1,240 1,218 1,218 66,400
2021/11/01 1,229 1,233 1,222 1,230 70,800
2021/10/29 1,200 1,209 1,193 1,209 49,400
2021/10/28 1,197 1,208 1,194 1,201 56,800
2021/10/27 1,200 1,205 1,196 1,198 49,800
2021/10/26 1,203 1,206 1,192 1,201 52,000
2021/10/25 1,201 1,207 1,194 1,201 48,800
2021/10/22 1,200 1,208 1,194 1,206 46,800
2021/10/21 1,202 1,213 1,198 1,201 32,800
2021/10/20 1,227 1,227 1,197 1,202 107,800
2021/10/19 1,235 1,241 1,222 1,227 45,400
2021/10/18 1,228 1,233 1,226 1,228 43,400
2021/10/15 1,211 1,223 1,207 1,221 39,300
2021/10/14 1,214 1,217 1,202 1,206 46,100
2021/10/13 1,219 1,219 1,204 1,214 51,400
2021/10/12 1,245 1,247 1,218 1,220 94,000
2021/10/11 1,234 1,255 1,227 1,255 54,700
2021/10/08 1,206 1,238 1,206 1,231 113,400
2021/10/07 1,228 1,230 1,203 1,203 105,600
2021/10/06 1,248 1,262 1,235 1,240 70,900
2021/10/05 1,260 1,264 1,240 1,248 118,500
2021/10/04 1,280 1,284 1,256 1,268 130,300
2021/10/01 1,246 1,266 1,238 1,266 132,800
2021/09/30 1,243 1,267 1,234 1,261 146,200
2021/09/29 1,217 1,244 1,201 1,244 270,700
2021/09/28 1,237 1,238 1,221 1,229 349,500
2021/09/27 1,230 1,236 1,227 1,228 173,800
2021/09/24 1,229 1,229 1,214 1,222 188,100
2021/09/22 1,227 1,232 1,205 1,205 124,400
2021/09/21 1,217 1,234 1,215 1,227 131,800
2021/09/17 1,243 1,247 1,222 1,244 216,900
2021/09/16 1,246 1,250 1,225 1,232 124,300
2021/09/15 1,240 1,241 1,228 1,237 78,100
2021/09/14 1,240 1,248 1,233 1,248 84,800
2021/09/13 1,215 1,238 1,215 1,238 100,400
2021/09/10 1,208 1,225 1,208 1,225 111,500
2021/09/09 1,219 1,230 1,203 1,207 99,000
2021/09/08 1,201 1,222 1,201 1,220 141,500
2021/09/07 1,210 1,212 1,198 1,203 93,200
2021/09/06 1,235 1,235 1,201 1,201 110,200
2021/09/03 1,206 1,231 1,198 1,228 178,600
2021/09/02 1,200 1,215 1,181 1,206 221,200
2021/09/01 1,200 1,207 1,188 1,204 163,500
2021/08/31 1,189 1,204 1,185 1,193 139,700
2021/08/30 1,177 1,189 1,176 1,189 90,100
2021/08/27 1,159 1,172 1,156 1,170 74,400
2021/08/26 1,147 1,155 1,141 1,155 111,800
2021/08/25 1,160 1,165 1,145 1,148 98,000
2021/08/24 1,132 1,152 1,130 1,150 73,300
2021/08/23 1,134 1,144 1,123 1,125 108,000
2021/08/20 1,130 1,141 1,115 1,118 160,000
2021/08/19 1,152 1,158 1,129 1,131 123,300
2021/08/18 1,162 1,169 1,151 1,158 136,500
2021/08/17 1,170 1,175 1,150 1,150 120,400
2021/08/16 1,195 1,201 1,152 1,153 269,400
2021/08/13 1,220 1,241 1,190 1,201 337,700
2021/08/12 1,230 1,240 1,223 1,239 100,500
2021/08/11 1,218 1,233 1,210 1,227 115,000
2021/08/10 1,203 1,212 1,196 1,210 160,500
2021/08/06 1,200 1,205 1,192 1,200 102,400
2021/08/05 1,190 1,205 1,190 1,204 143,500
2021/08/04 1,216 1,216 1,196 1,203 99,200
2021/08/03 1,241 1,241 1,212 1,212 53,700
2021/08/02 1,235 1,245 1,227 1,240 53,900
2021/07/30 1,232 1,236 1,216 1,220 85,400
2021/07/29 1,228 1,244 1,227 1,236 101,900
2021/07/28 1,215 1,242 1,215 1,227 140,500
2021/07/27 1,216 1,230 1,215 1,220 123,600
2021/07/26 1,210 1,235 1,206 1,216 209,100
2021/07/21 1,262 1,265 1,208 1,214 462,200
2021/07/20 1,251 1,271 1,244 1,261 166,700
2021/07/19 1,292 1,307 1,265 1,265 283,600
2021/07/16 1,255 1,294 1,251 1,291 201,300
2021/07/15 1,268 1,274 1,256 1,268 210,000
2021/07/14 1,235 1,253 1,234 1,252 109,000
2021/07/13 1,234 1,243 1,231 1,235 76,200
2021/07/12 1,243 1,245 1,222 1,228 134,800
2021/07/09 1,211 1,234 1,209 1,230 159,900
2021/07/08 1,253 1,255 1,227 1,227 96,500
2021/07/07 1,240 1,255 1,240 1,247 67,600
2021/07/06 1,249 1,259 1,246 1,257 52,800
2021/07/05 1,234 1,251 1,234 1,247 68,300
2021/07/02 1,235 1,246 1,225 1,227 115,800
2021/07/01 1,237 1,240 1,223 1,231 121,100
2021/06/30 1,268 1,269 1,226 1,230 150,500
2021/06/29 1,271 1,271 1,252 1,260 124,000
2021/06/28 1,260 1,283 1,245 1,277 234,300
2021/06/25 1,240 1,265 1,226 1,258 332,400
2021/06/24 1,201 1,236 1,198 1,233 224,100
2021/06/23 1,196 1,202 1,193 1,198 110,800
2021/06/22 1,193 1,204 1,185 1,204 156,800
2021/06/21 1,158 1,177 1,156 1,175 117,100
2021/06/18 1,190 1,194 1,169 1,169 148,400
2021/06/17 1,175 1,191 1,171 1,188 144,000
2021/06/16 1,191 1,197 1,184 1,188 142,700
2021/06/15 1,197 1,205 1,190 1,200 134,100
2021/06/14 1,215 1,216 1,194 1,198 120,100
2021/06/11 1,208 1,226 1,200 1,217 151,000
2021/06/10 1,201 1,213 1,193 1,211 194,200
2021/06/09 1,191 1,222 1,187 1,201 284,700
2021/06/08 1,160 1,194 1,159 1,190 210,600
2021/06/07 1,164 1,164 1,151 1,164 147,700
2021/06/04 1,128 1,155 1,127 1,151 190,500
2021/06/03 1,123 1,144 1,123 1,142 194,600
2021/06/02 1,120 1,129 1,113 1,124 105,900
2021/06/01 1,108 1,127 1,100 1,120 198,600
2021/05/31 1,106 1,121 1,102 1,106 202,100
2021/05/28 1,090 1,105 1,085 1,105 156,300
2021/05/27 1,105 1,110 1,079 1,079 313,400
2021/05/26 1,102 1,107 1,089 1,102 195,600
2021/05/25 1,125 1,127 1,104 1,106 223,600
2021/05/24 1,139 1,147 1,123 1,125 158,200
2021/05/21 1,153 1,156 1,136 1,139 154,400
2021/05/20 1,155 1,166 1,150 1,153 96,900
2021/05/19 1,184 1,190 1,145 1,153 246,800
2021/05/18 1,171 1,199 1,171 1,192 290,500
2021/05/17 1,096 1,190 1,096 1,171 707,500
2021/05/14 1,180 1,203 1,174 1,182 306,100
2021/05/13 1,171 1,185 1,161 1,166 157,900
2021/05/12 1,195 1,205 1,172 1,179 213,700
2021/05/11 1,196 1,205 1,195 1,204 114,800
2021/05/10 1,195 1,210 1,191 1,208 147,500
2021/05/07 1,179 1,206 1,175 1,195 271,600
2021/05/06 1,153 1,192 1,151 1,185 371,500
2021/04/30 1,125 1,136 1,122 1,133 173,900
2021/04/28 1,125 1,130 1,116 1,117 114,800
2021/04/27 1,117 1,129 1,112 1,125 92,600
2021/04/26 1,140 1,140 1,115 1,117 166,300
2021/04/23 1,130 1,140 1,123 1,125 166,800
2021/04/22 1,150 1,157 1,127 1,132 245,000
2021/04/21 1,153 1,158 1,133 1,136 274,000
2021/04/20 1,186 1,190 1,164 1,167 252,100
2021/04/19 1,202 1,207 1,194 1,195 89,900
2021/04/16 1,201 1,208 1,193 1,206 71,700
2021/04/15 1,188 1,202 1,180 1,202 161,600
2021/04/14 1,189 1,192 1,180 1,181 148,600
2021/04/13 1,186 1,197 1,178 1,183 177,900
2021/04/12 1,189 1,202 1,187 1,196 108,000
2021/04/09 1,183 1,194 1,181 1,185 133,500
2021/04/08 1,192 1,200 1,179 1,179 152,600
2021/04/07 1,200 1,204 1,195 1,202 85,500
2021/04/06 1,205 1,211 1,191 1,200 112,800
2021/04/05 1,192 1,206 1,187 1,206 113,500
2021/04/02 1,186 1,196 1,182 1,192 96,100
2021/04/01 1,190 1,197 1,175 1,178 226,300
2021/03/31 1,187 1,207 1,181 1,188 231,900
2021/03/30 1,190 1,204 1,183 1,194 269,700
2021/03/29 1,216 1,217 1,191 1,200 486,400
2021/03/26 1,205 1,209 1,196 1,200 314,800
2021/03/25 1,218 1,218 1,201 1,201 240,700
2021/03/24 1,250 1,250 1,205 1,209 248,000
2021/03/23 1,265 1,284 1,258 1,258 199,200
2021/03/22 1,269 1,269 1,255 1,258 185,400
2021/03/19 1,256 1,277 1,246 1,263 250,000
2021/03/18 1,264 1,272 1,257 1,267 180,500
2021/03/17 1,264 1,264 1,250 1,264 106,400
2021/03/16 1,248 1,265 1,245 1,257 147,200
2021/03/15 1,222 1,248 1,222 1,248 151,500
2021/03/12 1,234 1,241 1,215 1,222 205,600
2021/03/11 1,235 1,237 1,220 1,229 126,400
2021/03/10 1,253 1,254 1,229 1,235 140,000
2021/03/09 1,253 1,255 1,237 1,254 120,500
2021/03/08 1,254 1,260 1,235 1,236 183,400
2021/03/05 1,246 1,255 1,225 1,255 178,300
2021/03/04 1,240 1,246 1,225 1,246 97,600
2021/03/03 1,230 1,253 1,225 1,239 201,200
2021/03/02 1,229 1,232 1,204 1,225 123,700
2021/03/01 1,212 1,225 1,197 1,225 186,500
2021/02/26 1,195 1,212 1,190 1,196 255,100
2021/02/25 1,173 1,206 1,171 1,200 314,000
2021/02/24 1,173 1,182 1,157 1,157 239,600
2021/02/22 1,186 1,194 1,172 1,172 199,300
2021/02/19 1,191 1,195 1,175 1,179 357,200
2021/02/18 1,204 1,206 1,193 1,195 196,100
2021/02/17 1,202 1,208 1,201 1,203 156,700
2021/02/16 1,220 1,223 1,200 1,206 155,800
2021/02/15 1,220 1,222 1,210 1,214 109,700
2021/02/12 1,234 1,236 1,214 1,223 190,300
2021/02/10 1,238 1,252 1,224 1,236 161,500
2021/02/09 1,257 1,269 1,234 1,239 350,700
2021/02/08 1,283 1,295 1,266 1,274 347,800
2021/02/05 1,245 1,259 1,237 1,256 173,100
2021/02/04 1,234 1,249 1,234 1,234 140,000
2021/02/03 1,223 1,234 1,220 1,234 121,900
2021/02/02 1,215 1,222 1,204 1,222 156,600
2021/02/01 1,231 1,235 1,203 1,216 290,100
2021/01/29 1,266 1,266 1,222 1,230 481,600
2021/01/28 1,206 1,279 1,202 1,261 1,628,800
2021/01/27 1,223 1,233 1,207 1,216 276,500
2021/01/26 1,213 1,224 1,204 1,223 196,400
2021/01/25 1,211 1,212 1,198 1,200 178,300
2021/01/22 1,200 1,213 1,197 1,208 214,600
2021/01/21 1,190 1,212 1,189 1,202 221,600
2021/01/20 1,190 1,197 1,180 1,197 433,900
2021/01/19 1,212 1,214 1,196 1,200 313,000
2021/01/18 1,235 1,238 1,217 1,219 116,200
2021/01/15 1,240 1,247 1,228 1,238 194,700
2021/01/14 1,237 1,240 1,224 1,232 198,200
2021/01/13 1,227 1,227 1,212 1,220 145,700
2021/01/12 1,223 1,239 1,217 1,232 223,500
2021/01/08 1,217 1,230 1,209 1,228 135,100
2021/01/07 1,218 1,234 1,213 1,219 185,800
2021/01/06 1,205 1,214 1,196 1,206 164,700
2021/01/05 1,199 1,209 1,193 1,209 106,800
2021/01/04 1,206 1,206 1,182 1,202 213,500

このページの先頭へ