2681東証P貸借
業種 小売業
ゲオホールディングス 株価時系列データ
PTS
1,593.2
円
(18:36)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,511 (24/02/06) | 1,271 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,511 (24/02/06) | 1,271 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,510 | 1,598 | 1,489 | 1,591 | +90 | +6.0 | 517,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,466 | 1,504 | 1,465 | 1,501 | +35 | +2.4 | 233,100 |
| 11/20 | 1,474 | 1,479 | 1,455 | 1,466 | +5 | +0.3 | 247,100 |
| 11/19 | 1,480 | 1,491 | 1,449 | 1,461 | -19 | -1.3 | 200,600 |
| 11/18 | 1,440 | 1,484 | 1,440 | 1,480 | +16 | +1.1 | 270,300 |
| 11/15 | 1,432 | 1,476 | 1,429 | 1,464 | +27 | +1.9 | 334,900 |
| 11/14 | 1,475 | 1,484 | 1,435 | 1,437 | -41 | -2.8 | 346,500 |
| 11/13 | 1,510 | 1,531 | 1,478 | 1,478 | -32 | -2.1 | 240,900 |
| 11/12 | 1,439 | 1,510 | 1,432 | 1,510 | +72 | +5.0 | 342,700 |
| 11/11 | 1,400 | 1,460 | 1,400 | 1,438 | +17 | +1.2 | 400,600 |
| 11/8 | 1,440 | 1,483 | 1,409 | 1,421 | -146 | -9.3 | 1,138,300 |
| 11/7 | 1,575 | 1,592 | 1,544 | 1,567 | +31 | +2.0 | 318,800 |
| 11/6 | 1,528 | 1,559 | 1,518 | 1,536 | +24 | +1.6 | 145,200 |
| 11/5 | 1,514 | 1,525 | 1,501 | 1,512 | +4 | +0.3 | 102,700 |
| 11/1 | 1,521 | 1,537 | 1,508 | 1,508 | -31 | -2.0 | 110,600 |
| 10/31 | 1,533 | 1,545 | 1,529 | 1,539 | +6 | +0.4 | 147,900 |
| 10/30 | 1,528 | 1,542 | 1,524 | 1,533 | +4 | +0.3 | 149,700 |
| 10/29 | 1,533 | 1,542 | 1,524 | 1,529 | -8 | -0.5 | 122,300 |
| 10/28 | 1,498 | 1,537 | 1,496 | 1,537 | +44 | +3.0 | 131,900 |
| 10/25 | 1,503 | 1,505 | 1,484 | 1,493 | -13 | -0.9 | 122,600 |
| 10/24 | 1,496 | 1,512 | 1,480 | 1,506 | +6 | +0.4 | 132,000 |
| 10/23 | 1,509 | 1,531 | 1,498 | 1,500 | -8 | -0.5 | 160,700 |
| 10/22 | 1,535 | 1,538 | 1,507 | 1,508 | -29 | -1.9 | 197,900 |
| 10/21 | 1,553 | 1,564 | 1,537 | 1,537 | -16 | -1.0 | 166,800 |
| 10/18 | 1,606 | 1,616 | 1,553 | 1,553 | -44 | -2.8 | 189,500 |
| 10/17 | 1,577 | 1,602 | 1,574 | 1,597 | +14 | +0.9 | 117,200 |
| 10/16 | 1,581 | 1,614 | 1,576 | 1,583 | -11 | -0.7 | 139,300 |
| 10/15 | 1,606 | 1,616 | 1,588 | 1,594 | -6 | -0.4 | 122,900 |
| 10/11 | 1,609 | 1,619 | 1,598 | 1,600 | -9 | -0.6 | 115,900 |
| 10/10 | 1,620 | 1,620 | 1,592 | 1,609 | +4 | +0.3 | 147,100 |
| 10/9 | 1,606 | 1,624 | 1,601 | 1,605 | -4 | -0.3 | 114,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
