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
2026/03/27 1,690 1,714 1,681 1,708 164,300
2026/03/26 1,695 1,699 1,668 1,680 102,000
2026/03/25 1,680 1,700 1,679 1,695 154,300
2026/03/24 1,663 1,676 1,658 1,666 109,200
2026/03/23 1,650 1,658 1,635 1,640 309,100
2026/03/19 1,709 1,727 1,670 1,670 256,500
2026/03/18 1,721 1,735 1,711 1,735 113,700
2026/03/17 1,706 1,719 1,703 1,710 124,800
2026/03/16 1,697 1,712 1,692 1,700 143,600
2026/03/13 1,700 1,714 1,692 1,706 233,700
2026/03/12 1,746 1,749 1,708 1,722 168,700
2026/03/11 1,750 1,774 1,745 1,758 121,500
2026/03/10 1,749 1,750 1,729 1,746 108,500
2026/03/09 1,703 1,736 1,679 1,732 226,400
2026/03/06 1,727 1,758 1,720 1,758 132,000
2026/03/05 1,727 1,740 1,717 1,733 137,800
2026/03/04 1,698 1,715 1,665 1,687 257,000
2026/03/03 1,762 1,768 1,707 1,707 291,300
2026/03/02 1,772 1,800 1,768 1,776 184,800
2026/02/27 1,754 1,806 1,751 1,799 256,200
2026/02/26 1,724 1,745 1,715 1,745 160,800
2026/02/25 1,737 1,738 1,712 1,714 166,200
2026/02/24 1,735 1,753 1,710 1,746 228,200
2026/02/20 1,734 1,739 1,723 1,729 153,800
2026/02/19 1,764 1,765 1,731 1,740 182,500
2026/02/18 1,726 1,741 1,717 1,741 168,600
2026/02/17 1,692 1,721 1,685 1,715 243,800
2026/02/16 1,681 1,705 1,679 1,690 213,300
2026/02/13 1,700 1,702 1,666 1,680 253,300
2026/02/12 1,718 1,726 1,701 1,703 268,200
2026/02/10 1,687 1,710 1,680 1,699 306,300
2026/02/09 1,702 1,705 1,666 1,687 567,000
2026/02/06 1,880 1,895 1,692 1,699 1,491,400
2026/02/05 1,884 1,902 1,873 1,875 182,400
2026/02/04 1,831 1,855 1,830 1,848 97,700
2026/02/03 1,823 1,839 1,813 1,838 112,200
2026/02/02 1,839 1,875 1,813 1,813 154,800
2026/01/30 1,801 1,823 1,788 1,819 94,300
2026/01/29 1,797 1,802 1,765 1,792 148,400
2026/01/28 1,831 1,832 1,800 1,808 124,000
2026/01/27 1,848 1,861 1,837 1,852 140,500
2026/01/26 1,855 1,869 1,848 1,856 139,500
2026/01/23 1,876 1,892 1,869 1,889 71,300
2026/01/22 1,866 1,890 1,857 1,876 111,400
2026/01/21 1,880 1,887 1,838 1,852 137,900
2026/01/20 1,880 1,914 1,863 1,892 121,800
2026/01/19 1,919 1,919 1,874 1,882 119,700
2026/01/16 1,911 1,919 1,889 1,919 104,600
2026/01/15 1,887 1,918 1,879 1,912 84,300
2026/01/14 1,879 1,891 1,863 1,880 119,200
2026/01/13 1,920 1,924 1,885 1,894 172,800
2026/01/09 1,890 1,908 1,882 1,892 96,700
2026/01/08 1,874 1,889 1,869 1,871 111,100
2026/01/07 1,843 1,881 1,836 1,872 92,600
2026/01/06 1,834 1,852 1,831 1,843 80,400
2026/01/05 1,877 1,880 1,833 1,834 144,700

このページの先頭へ