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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,564 | 1,642 | 1,560 | 1,642 | +60 | +3.8 | 330,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,574 | 1,574 | 1,542 | 1,565 | -9 | -0.6 | 207,300 |
| 8/22 | 1,580 | 1,598 | 1,561 | 1,574 | 0 | 0.0 | 148,300 |
| 8/21 | 1,551 | 1,575 | 1,541 | 1,574 | +7 | +0.5 | 120,200 |
| 8/20 | 1,531 | 1,584 | 1,531 | 1,567 | +46 | +3.0 | 181,400 |
| 8/19 | 1,568 | 1,568 | 1,515 | 1,521 | -57 | -3.6 | 197,700 |
| 8/16 | 1,553 | 1,583 | 1,529 | 1,578 | +61 | +4.0 | 274,800 |
| 8/15 | 1,515 | 1,544 | 1,507 | 1,517 | -1 | -0.1 | 171,400 |
| 8/14 | 1,520 | 1,548 | 1,506 | 1,518 | -13 | -0.9 | 259,200 |
| 8/13 | 1,506 | 1,531 | 1,485 | 1,531 | +29 | +1.9 | 230,000 |
| 8/9 | 1,491 | 1,508 | 1,457 | 1,502 | +34 | +2.3 | 315,200 |
| 8/8 | 1,460 | 1,520 | 1,438 | 1,468 | -32 | -2.1 | 430,700 |
| 8/7 | 1,386 | 1,528 | 1,378 | 1,500 | +24 | +1.6 | 774,900 |
| 8/6 | 1,399 | 1,519 | 1,399 | 1,476 | +197 | +15.4 | 754,400 |
| 8/5 | 1,398 | 1,436 | 1,271 | 1,279 | -209 | -14.1 | 892,400 |
| 8/2 | 1,525 | 1,542 | 1,488 | 1,488 | -105 | -6.6 | 513,000 |
| 8/1 | 1,672 | 1,672 | 1,587 | 1,593 | -65 | -3.9 | 300,200 |
| 7/31 | 1,636 | 1,659 | 1,620 | 1,658 | +16 | +1.0 | 151,300 |
| 7/30 | 1,680 | 1,680 | 1,639 | 1,642 | -44 | -2.6 | 154,900 |
| 7/29 | 1,663 | 1,686 | 1,650 | 1,686 | +44 | +2.7 | 162,500 |
| 7/26 | 1,646 | 1,674 | 1,642 | 1,642 | +2 | +0.1 | 147,900 |
| 7/25 | 1,652 | 1,660 | 1,631 | 1,640 | -27 | -1.6 | 189,700 |
| 7/24 | 1,700 | 1,707 | 1,665 | 1,667 | -33 | -1.9 | 149,900 |
| 7/23 | 1,697 | 1,713 | 1,697 | 1,700 | +12 | +0.7 | 111,800 |
| 7/22 | 1,708 | 1,708 | 1,677 | 1,688 | -21 | -1.2 | 145,100 |
| 7/19 | 1,729 | 1,740 | 1,691 | 1,709 | -2 | -0.1 | 168,900 |
| 7/18 | 1,722 | 1,740 | 1,711 | 1,711 | -38 | -2.2 | 187,600 |
| 7/17 | 1,720 | 1,749 | 1,704 | 1,749 | +45 | +2.6 | 232,400 |
| 7/16 | 1,707 | 1,722 | 1,693 | 1,704 | +14 | +0.8 | 237,600 |
▶︎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
