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
1,641
円
(19:54)
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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,677 | 1,696 | 1,674 | 1,690 | +1 | +0.1 | 215,700 |
| 7/11 | 1,685 | 1,695 | 1,659 | 1,689 | +44 | +2.7 | 341,400 |
| 7/10 | 1,675 | 1,678 | 1,630 | 1,645 | -23 | -1.4 | 168,200 |
| 7/9 | 1,672 | 1,681 | 1,654 | 1,668 | -3 | -0.2 | 150,200 |
| 7/8 | 1,675 | 1,683 | 1,653 | 1,671 | +1 | +0.1 | 117,700 |
| 7/5 | 1,683 | 1,694 | 1,670 | 1,670 | -24 | -1.4 | 157,200 |
| 7/4 | 1,685 | 1,697 | 1,677 | 1,694 | +21 | +1.3 | 111,400 |
| 7/3 | 1,672 | 1,689 | 1,662 | 1,673 | +13 | +0.8 | 143,000 |
| 7/2 | 1,675 | 1,684 | 1,658 | 1,660 | -24 | -1.4 | 117,100 |
| 7/1 | 1,694 | 1,707 | 1,673 | 1,684 | +11 | +0.7 | 172,100 |
| 6/28 | 1,700 | 1,702 | 1,662 | 1,673 | -28 | -1.7 | 181,700 |
| 6/27 | 1,690 | 1,709 | 1,677 | 1,701 | +48 | +2.9 | 308,800 |
| 6/26 | 1,658 | 1,665 | 1,647 | 1,653 | -9 | -0.5 | 174,500 |
| 6/25 | 1,651 | 1,677 | 1,631 | 1,662 | +28 | +1.7 | 242,300 |
| 6/24 | 1,626 | 1,640 | 1,604 | 1,634 | +26 | +1.6 | 167,200 |
| 6/21 | 1,623 | 1,644 | 1,608 | 1,608 | -13 | -0.8 | 223,800 |
| 6/20 | 1,570 | 1,624 | 1,570 | 1,621 | +50 | +3.2 | 212,400 |
| 6/19 | 1,574 | 1,581 | 1,563 | 1,571 | -8 | -0.5 | 110,400 |
| 6/18 | 1,578 | 1,593 | 1,575 | 1,579 | +16 | +1.0 | 142,500 |
| 6/17 | 1,606 | 1,606 | 1,551 | 1,563 | -50 | -3.1 | 235,900 |
| 6/14 | 1,580 | 1,632 | 1,576 | 1,613 | +42 | +2.7 | 268,000 |
| 6/13 | 1,608 | 1,611 | 1,571 | 1,571 | -36 | -2.2 | 274,200 |
| 6/12 | 1,621 | 1,639 | 1,607 | 1,607 | -14 | -0.9 | 238,500 |
| 6/11 | 1,624 | 1,627 | 1,605 | 1,621 | -6 | -0.4 | 249,400 |
| 6/10 | 1,618 | 1,636 | 1,611 | 1,627 | -1 | -0.1 | 306,400 |
| 6/7 | 1,640 | 1,643 | 1,619 | 1,628 | -12 | -0.7 | 245,400 |
| 6/6 | 1,652 | 1,660 | 1,630 | 1,640 | -13 | -0.8 | 276,900 |
| 6/5 | 1,693 | 1,693 | 1,653 | 1,653 | -48 | -2.8 | 253,800 |
| 6/4 | 1,672 | 1,714 | 1,661 | 1,701 | 0 | 0.0 | 322,900 |
| 6/3 | 1,753 | 1,753 | 1,698 | 1,701 | -31 | -1.8 | 218,800 |
▶︎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
