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
2023/12/29 2,139 2,162 2,111 2,122 170,500
2023/12/28 2,095 2,139 2,085 2,139 131,200
2023/12/27 2,053 2,087 2,050 2,087 183,400
2023/12/26 2,070 2,113 2,053 2,068 189,600
2023/12/25 2,120 2,130 2,047 2,048 219,400
2023/12/22 2,117 2,152 2,107 2,113 147,700
2023/12/21 2,120 2,169 2,102 2,135 154,900
2023/12/20 2,172 2,188 2,132 2,132 200,200
2023/12/19 2,190 2,200 2,164 2,190 133,900
2023/12/18 2,211 2,211 2,165 2,191 166,400
2023/12/15 2,190 2,234 2,179 2,227 166,300
2023/12/14 2,291 2,309 2,194 2,209 218,400
2023/12/13 2,290 2,324 2,281 2,303 104,500
2023/12/12 2,288 2,332 2,285 2,285 169,200
2023/12/11 2,306 2,345 2,293 2,318 175,100
2023/12/08 2,296 2,355 2,271 2,296 213,500
2023/12/07 2,352 2,367 2,310 2,310 194,200
2023/12/06 2,320 2,398 2,320 2,394 214,100
2023/12/05 2,424 2,441 2,355 2,363 203,300
2023/12/04 2,345 2,475 2,341 2,450 387,400
2023/12/01 2,347 2,350 2,289 2,338 157,100
2023/11/30 2,291 2,380 2,291 2,347 346,400
2023/11/29 2,266 2,286 2,245 2,281 157,000
2023/11/28 2,296 2,322 2,263 2,272 189,900
2023/11/27 2,311 2,375 2,306 2,319 209,900
2023/11/24 2,327 2,348 2,305 2,331 236,100
2023/11/22 2,244 2,349 2,241 2,334 398,200
2023/11/21 2,312 2,321 2,253 2,259 282,600
2023/11/20 2,346 2,346 2,284 2,313 382,500
2023/11/17 2,371 2,401 2,337 2,366 372,900
2023/11/16 2,321 2,400 2,297 2,400 520,400
2023/11/15 2,317 2,359 2,251 2,313 689,400
2023/11/14 2,200 2,367 2,199 2,361 1,397,200
2023/11/13 2,238 2,320 2,113 2,171 1,763,000
2023/11/10 2,496 2,508 2,401 2,486 560,800
2023/11/09 2,407 2,497 2,391 2,497 312,300
2023/11/08 2,427 2,458 2,390 2,415 195,200
2023/11/07 2,386 2,423 2,372 2,406 197,000
2023/11/06 2,374 2,410 2,366 2,389 241,800
2023/11/02 2,330 2,357 2,311 2,324 162,300
2023/11/01 2,361 2,370 2,292 2,311 254,800
2023/10/31 2,261 2,343 2,205 2,343 242,300
2023/10/30 2,282 2,299 2,246 2,276 532,400
2023/10/27 2,250 2,324 2,247 2,319 285,100
2023/10/26 2,189 2,234 2,178 2,228 223,600
2023/10/25 2,190 2,245 2,184 2,208 277,300
2023/10/24 2,106 2,209 2,086 2,194 261,500
2023/10/23 2,110 2,128 2,086 2,090 185,800
2023/10/20 2,132 2,142 2,096 2,115 204,700
2023/10/19 2,143 2,212 2,139 2,149 201,100
2023/10/18 2,208 2,216 2,150 2,178 221,800
2023/10/17 2,255 2,274 2,179 2,197 244,300
2023/10/16 2,221 2,274 2,204 2,206 210,200
2023/10/13 2,301 2,315 2,253 2,267 282,000
2023/10/12 2,297 2,349 2,281 2,349 203,100
2023/10/11 2,300 2,327 2,266 2,291 202,100
2023/10/10 2,202 2,285 2,195 2,278 344,100
2023/10/06 2,151 2,188 2,134 2,178 197,900
2023/10/05 2,199 2,220 2,140 2,152 349,400
2023/10/04 2,199 2,222 2,158 2,176 383,100
2023/10/03 2,285 2,319 2,242 2,244 337,500
2023/10/02 2,382 2,388 2,295 2,295 249,900
2023/09/29 2,430 2,443 2,357 2,372 218,900
2023/09/28 2,433 2,462 2,413 2,426 280,100
2023/09/27 2,423 2,457 2,415 2,445 422,300
2023/09/26 2,461 2,490 2,401 2,435 322,500
2023/09/25 2,405 2,482 2,383 2,460 355,900
2023/09/22 2,410 2,436 2,391 2,417 285,600
2023/09/21 2,489 2,525 2,411 2,417 300,500
2023/09/20 2,500 2,519 2,452 2,469 317,400
2023/09/19 2,535 2,542 2,467 2,507 397,200
2023/09/15 2,542 2,584 2,514 2,518 317,400
2023/09/14 2,544 2,587 2,497 2,578 347,100
2023/09/13 2,575 2,597 2,533 2,533 194,500
2023/09/12 2,579 2,597 2,560 2,575 143,200
2023/09/11 2,600 2,617 2,559 2,574 221,900
2023/09/08 2,568 2,576 2,527 2,552 256,500
2023/09/07 2,564 2,598 2,545 2,583 349,700
2023/09/06 2,625 2,643 2,564 2,579 486,100
2023/09/05 2,677 2,689 2,626 2,657 198,200
2023/09/04 2,696 2,701 2,636 2,653 426,900
2023/09/01 2,610 2,735 2,600 2,719 432,100
2023/08/31 2,625 2,645 2,564 2,627 374,900
2023/08/30 2,621 2,625 2,571 2,620 340,000
2023/08/29 2,573 2,618 2,550 2,613 511,000
2023/08/28 2,531 2,558 2,505 2,536 251,300
2023/08/25 2,550 2,573 2,517 2,550 370,700
2023/08/24 2,593 2,609 2,499 2,547 722,800
2023/08/23 2,550 2,615 2,550 2,614 582,000
2023/08/22 2,447 2,544 2,431 2,544 607,300
2023/08/21 2,331 2,466 2,302 2,447 655,300
2023/08/18 2,332 2,399 2,311 2,351 635,700
2023/08/17 2,275 2,344 2,261 2,333 503,700
2023/08/16 2,406 2,406 2,270 2,300 1,040,800
2023/08/15 2,250 2,446 2,250 2,416 2,373,000
2023/08/14 2,249 2,249 2,149 2,249 869,600
2023/08/10 1,821 1,850 1,794 1,849 334,000
2023/08/09 1,827 1,838 1,801 1,821 196,800
2023/08/08 1,851 1,851 1,811 1,829 229,400
2023/08/07 1,803 1,851 1,778 1,851 270,700
2023/08/04 1,844 1,859 1,794 1,813 373,600
2023/08/03 1,870 1,887 1,834 1,848 322,300
2023/08/02 1,959 1,962 1,867 1,875 355,900
2023/08/01 1,982 1,984 1,958 1,978 210,900
2023/07/31 1,975 1,995 1,947 1,970 192,700
2023/07/28 1,919 1,967 1,908 1,953 243,900
2023/07/27 1,910 1,938 1,897 1,937 159,600
2023/07/26 1,902 1,929 1,889 1,913 187,200
2023/07/25 1,881 1,923 1,870 1,922 239,600
2023/07/24 1,871 1,891 1,844 1,870 252,700
2023/07/21 1,879 1,903 1,864 1,885 242,300
2023/07/20 1,870 1,887 1,837 1,847 242,300
2023/07/19 1,803 1,870 1,794 1,870 464,100
2023/07/18 1,820 1,836 1,753 1,756 580,900
2023/07/14 1,879 1,885 1,796 1,820 630,700
2023/07/13 1,964 1,967 1,858 1,883 617,300
2023/07/12 1,942 1,987 1,941 1,948 373,000
2023/07/11 1,928 1,968 1,899 1,942 369,700
2023/07/10 1,924 1,968 1,919 1,934 463,000
2023/07/07 1,915 1,941 1,891 1,924 279,500
2023/07/06 1,924 1,959 1,911 1,925 432,800
2023/07/05 1,921 1,939 1,877 1,921 358,600
2023/07/04 1,843 1,918 1,841 1,898 502,400
2023/07/03 1,828 1,837 1,805 1,829 208,500
2023/06/30 1,830 1,852 1,801 1,827 352,800
2023/06/29 1,804 1,836 1,793 1,821 364,300
2023/06/28 1,765 1,803 1,762 1,787 406,800
2023/06/27 1,725 1,752 1,703 1,731 323,100
2023/06/26 1,696 1,735 1,683 1,719 336,800
2023/06/23 1,746 1,758 1,686 1,696 352,000
2023/06/22 1,748 1,783 1,733 1,743 483,000
2023/06/21 1,683 1,755 1,681 1,744 602,200
2023/06/20 1,674 1,688 1,651 1,664 258,900
2023/06/19 1,634 1,696 1,630 1,675 449,900
2023/06/16 1,639 1,645 1,611 1,616 372,700
2023/06/15 1,643 1,660 1,620 1,649 289,700
2023/06/14 1,654 1,686 1,638 1,638 266,200
2023/06/13 1,671 1,671 1,636 1,653 344,500
2023/06/12 1,675 1,723 1,666 1,672 418,800
2023/06/09 1,615 1,671 1,599 1,665 484,300
2023/06/08 1,594 1,647 1,583 1,591 302,100
2023/06/07 1,609 1,638 1,586 1,596 482,600
2023/06/06 1,611 1,611 1,582 1,594 250,500
2023/06/05 1,637 1,638 1,600 1,613 248,800
2023/06/02 1,591 1,624 1,570 1,624 242,400
2023/06/01 1,573 1,609 1,559 1,594 303,400
2023/05/31 1,634 1,644 1,588 1,589 369,300
2023/05/30 1,651 1,655 1,613 1,646 274,100
2023/05/29 1,657 1,673 1,643 1,662 202,400
2023/05/26 1,680 1,694 1,656 1,656 305,500
2023/05/25 1,697 1,711 1,686 1,693 186,900
2023/05/24 1,716 1,718 1,688 1,706 312,700
2023/05/23 1,715 1,775 1,708 1,727 406,300
2023/05/22 1,726 1,743 1,703 1,717 360,000
2023/05/19 1,776 1,778 1,728 1,747 282,200
2023/05/18 1,769 1,801 1,761 1,776 272,800
2023/05/17 1,788 1,806 1,761 1,762 338,300
2023/05/16 1,765 1,834 1,748 1,791 558,400
2023/05/15 1,850 1,884 1,745 1,752 1,492,800
2023/05/12 1,693 1,697 1,660 1,682 488,800
2023/05/11 1,681 1,710 1,659 1,693 344,600
2023/05/10 1,696 1,726 1,677 1,687 297,400
2023/05/09 1,708 1,709 1,675 1,692 242,300
2023/05/08 1,670 1,703 1,669 1,689 277,300
2023/05/02 1,669 1,678 1,647 1,669 215,800
2023/05/01 1,662 1,685 1,655 1,668 177,800
2023/04/28 1,638 1,643 1,626 1,639 160,600
2023/04/27 1,612 1,633 1,608 1,617 131,800
2023/04/26 1,622 1,626 1,605 1,612 134,800
2023/04/25 1,637 1,653 1,627 1,637 136,700
2023/04/24 1,624 1,637 1,618 1,628 108,800
2023/04/21 1,631 1,640 1,615 1,623 142,100
2023/04/20 1,631 1,654 1,628 1,645 130,000
2023/04/19 1,662 1,663 1,634 1,645 151,900
2023/04/18 1,646 1,662 1,635 1,660 132,600
2023/04/17 1,655 1,668 1,619 1,643 275,500
2023/04/14 1,682 1,683 1,647 1,653 265,400
2023/04/13 1,616 1,670 1,610 1,664 332,700
2023/04/12 1,625 1,633 1,600 1,605 131,600
2023/04/11 1,620 1,632 1,608 1,611 128,900
2023/04/10 1,602 1,634 1,601 1,610 166,200
2023/04/07 1,600 1,626 1,593 1,598 179,100
2023/04/06 1,595 1,619 1,580 1,589 230,800
2023/04/05 1,611 1,632 1,592 1,592 193,800
2023/04/04 1,651 1,655 1,615 1,623 253,600
2023/04/03 1,630 1,688 1,623 1,659 334,300
2023/03/31 1,580 1,614 1,560 1,602 354,400
2023/03/30 1,555 1,563 1,532 1,557 430,900
2023/03/29 1,546 1,578 1,544 1,570 365,800
2023/03/28 1,556 1,564 1,532 1,538 357,800
2023/03/27 1,582 1,586 1,535 1,546 433,700
2023/03/24 1,520 1,600 1,518 1,587 329,700
2023/03/23 1,526 1,538 1,515 1,534 241,200
2023/03/22 1,565 1,580 1,535 1,551 327,100
2023/03/20 1,581 1,584 1,530 1,531 288,600
2023/03/17 1,573 1,606 1,569 1,598 311,600
2023/03/16 1,569 1,579 1,545 1,560 264,700
2023/03/15 1,629 1,634 1,596 1,609 202,100
2023/03/14 1,626 1,636 1,577 1,595 468,200
2023/03/13 1,690 1,705 1,656 1,666 299,000
2023/03/10 1,738 1,744 1,700 1,714 321,400
2023/03/09 1,740 1,769 1,733 1,764 255,000
2023/03/08 1,725 1,745 1,712 1,731 348,300
2023/03/07 1,729 1,746 1,705 1,719 340,300
2023/03/06 1,690 1,748 1,688 1,739 530,500
2023/03/03 1,707 1,727 1,671 1,671 706,700
2023/03/02 1,611 1,702 1,607 1,697 635,700
2023/03/01 1,612 1,620 1,593 1,601 378,800
2023/02/28 1,641 1,651 1,612 1,619 443,800
2023/02/27 1,641 1,664 1,632 1,644 372,200
2023/02/24 1,661 1,678 1,642 1,661 332,800
2023/02/22 1,695 1,704 1,658 1,669 490,700
2023/02/21 1,756 1,764 1,711 1,711 358,700
2023/02/20 1,781 1,809 1,763 1,767 212,000
2023/02/17 1,750 1,801 1,746 1,776 227,400
2023/02/16 1,735 1,772 1,733 1,763 195,600
2023/02/15 1,785 1,785 1,731 1,735 316,500
2023/02/14 1,763 1,820 1,735 1,799 380,900
2023/02/13 1,831 1,856 1,709 1,754 839,500
2023/02/10 1,766 1,812 1,758 1,769 419,000
2023/02/09 1,794 1,810 1,771 1,780 284,600
2023/02/08 1,805 1,814 1,768 1,791 400,200
2023/02/07 1,835 1,858 1,818 1,822 191,300
2023/02/06 1,834 1,846 1,799 1,845 250,700
2023/02/03 1,840 1,860 1,820 1,822 321,400
2023/02/02 1,878 1,909 1,842 1,845 222,600
2023/02/01 1,902 1,924 1,866 1,869 205,000
2023/01/31 1,899 1,899 1,842 1,895 329,800
2023/01/30 1,870 1,933 1,868 1,884 419,700
2023/01/27 1,848 1,876 1,838 1,868 359,500
2023/01/26 1,823 1,879 1,822 1,870 312,900
2023/01/25 1,839 1,862 1,826 1,844 244,000
2023/01/24 1,836 1,866 1,810 1,836 496,500
2023/01/23 1,890 1,902 1,841 1,847 264,700
2023/01/20 1,861 1,887 1,853 1,871 167,700
2023/01/19 1,844 1,902 1,839 1,872 320,200
2023/01/18 1,923 1,925 1,849 1,856 415,000
2023/01/17 1,900 1,970 1,900 1,904 435,500
2023/01/16 1,979 1,991 1,865 1,877 473,200
2023/01/13 1,923 1,994 1,919 1,972 583,700
2023/01/12 1,947 1,975 1,880 1,930 585,800
2023/01/11 1,990 2,045 1,977 1,987 392,700
2023/01/10 2,036 2,067 1,977 1,977 381,800
2023/01/06 2,072 2,109 2,037 2,041 374,700
2023/01/05 2,103 2,112 2,041 2,058 447,400
2023/01/04 2,136 2,147 2,088 2,124 327,100

このページの先頭へ