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
1,610
円
(23:45)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,613 | 1,634 | 1,602 | 1,609 | -19 | -1.2 | 124,800 |
| 10/7 | 1,616 | 1,629 | 1,610 | 1,628 | +28 | +1.8 | 204,400 |
| 10/4 | 1,590 | 1,616 | 1,590 | 1,600 | +28 | +1.8 | 148,700 |
| 10/3 | 1,559 | 1,576 | 1,553 | 1,572 | +48 | +3.2 | 157,300 |
| 10/2 | 1,535 | 1,550 | 1,522 | 1,524 | -12 | -0.8 | 161,400 |
| 10/1 | 1,542 | 1,544 | 1,525 | 1,536 | -3 | -0.2 | 146,300 |
| 9/30 | 1,542 | 1,569 | 1,533 | 1,539 | -62 | -3.9 | 162,400 |
| 9/27 | 1,576 | 1,602 | 1,565 | 1,601 | +9 | +0.6 | 144,800 |
| 9/26 | 1,571 | 1,592 | 1,557 | 1,592 | +46 | +3.0 | 163,500 |
| 9/25 | 1,535 | 1,561 | 1,526 | 1,546 | +15 | +1.0 | 147,300 |
| 9/24 | 1,559 | 1,571 | 1,526 | 1,531 | -22 | -1.4 | 138,100 |
| 9/20 | 1,567 | 1,570 | 1,547 | 1,553 | +4 | +0.3 | 123,000 |
| 9/19 | 1,546 | 1,565 | 1,541 | 1,549 | +23 | +1.5 | 97,400 |
| 9/18 | 1,523 | 1,534 | 1,512 | 1,526 | +15 | +1.0 | 107,800 |
| 9/17 | 1,540 | 1,545 | 1,497 | 1,511 | -20 | -1.3 | 114,000 |
| 9/13 | 1,550 | 1,554 | 1,531 | 1,531 | -19 | -1.2 | 122,700 |
| 9/12 | 1,535 | 1,552 | 1,525 | 1,550 | +48 | +3.2 | 86,300 |
| 9/11 | 1,564 | 1,564 | 1,493 | 1,502 | -64 | -4.1 | 147,100 |
| 9/10 | 1,574 | 1,593 | 1,566 | 1,566 | -9 | -0.6 | 71,600 |
| 9/9 | 1,558 | 1,579 | 1,542 | 1,575 | -22 | -1.4 | 189,900 |
| 9/6 | 1,608 | 1,620 | 1,581 | 1,597 | -1 | -0.1 | 143,800 |
| 9/5 | 1,556 | 1,615 | 1,553 | 1,598 | +37 | +2.4 | 159,600 |
| 9/4 | 1,589 | 1,614 | 1,551 | 1,561 | -64 | -3.9 | 200,100 |
| 9/3 | 1,600 | 1,625 | 1,591 | 1,625 | +13 | +0.8 | 110,600 |
| 9/2 | 1,635 | 1,635 | 1,612 | 1,612 | -2 | -0.1 | 126,900 |
| 8/30 | 1,608 | 1,619 | 1,590 | 1,614 | +14 | +0.9 | 160,000 |
| 8/29 | 1,603 | 1,604 | 1,588 | 1,600 | -5 | -0.3 | 107,700 |
| 8/28 | 1,608 | 1,610 | 1,590 | 1,605 | -5 | -0.3 | 122,000 |
| 8/27 | 1,579 | 1,610 | 1,576 | 1,610 | +31 | +2.0 | 104,800 |
| 8/26 | 1,560 | 1,595 | 1,560 | 1,579 | +14 | +0.9 | 140,000 |
▶︎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
