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
1,640
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,704 | 1,734 | 1,694 | 1,732 | +38 | +2.2 | 191,400 |
| 5/30 | 1,660 | 1,694 | 1,657 | 1,694 | 0 | 0.0 | 220,500 |
| 5/29 | 1,717 | 1,727 | 1,691 | 1,694 | -26 | -1.5 | 201,400 |
| 5/28 | 1,747 | 1,764 | 1,720 | 1,720 | -17 | -1.0 | 182,700 |
| 5/27 | 1,759 | 1,770 | 1,707 | 1,737 | -18 | -1.0 | 326,800 |
| 5/24 | 1,728 | 1,779 | 1,715 | 1,755 | +10 | +0.6 | 290,400 |
| 5/23 | 1,765 | 1,776 | 1,737 | 1,745 | -22 | -1.3 | 180,400 |
| 5/22 | 1,783 | 1,806 | 1,759 | 1,767 | -15 | -0.8 | 194,100 |
| 5/21 | 1,794 | 1,808 | 1,770 | 1,782 | -21 | -1.2 | 186,600 |
| 5/20 | 1,838 | 1,842 | 1,803 | 1,803 | -19 | -1.0 | 210,100 |
| 5/17 | 1,741 | 1,835 | 1,737 | 1,822 | +79 | +4.5 | 352,100 |
| 5/16 | 1,740 | 1,765 | 1,730 | 1,743 | -11 | -0.6 | 300,300 |
| 5/15 | 1,823 | 1,828 | 1,752 | 1,754 | -93 | -5.0 | 493,900 |
| 5/14 | 1,890 | 1,897 | 1,827 | 1,847 | -11 | -0.6 | 449,600 |
| 5/13 | 1,945 | 1,967 | 1,846 | 1,858 | -151 | -7.5 | 1,187,200 |
| 5/10 | 1,990 | 2,025 | 1,979 | 2,009 | +56 | +2.9 | 607,800 |
| 5/9 | 1,951 | 1,964 | 1,929 | 1,953 | +16 | +0.8 | 204,600 |
| 5/8 | 1,966 | 1,971 | 1,937 | 1,937 | -29 | -1.5 | 187,900 |
| 5/7 | 1,965 | 1,986 | 1,956 | 1,966 | +9 | +0.5 | 199,200 |
| 5/2 | 1,960 | 1,968 | 1,937 | 1,957 | -5 | -0.3 | 200,700 |
| 5/1 | 1,978 | 2,000 | 1,961 | 1,962 | -23 | -1.2 | 201,100 |
| 4/30 | 1,990 | 2,003 | 1,981 | 1,985 | +5 | +0.3 | 233,300 |
| 4/26 | 1,979 | 1,985 | 1,956 | 1,980 | +2 | +0.1 | 133,700 |
| 4/25 | 1,986 | 2,004 | 1,976 | 1,978 | -1 | -0.1 | 203,300 |
| 4/24 | 1,995 | 1,995 | 1,967 | 1,979 | -9 | -0.5 | 254,700 |
| 4/23 | 1,991 | 2,007 | 1,977 | 1,988 | -13 | -0.7 | 239,100 |
| 4/22 | 1,962 | 2,001 | 1,959 | 2,001 | +82 | +4.3 | 285,100 |
| 4/19 | 1,933 | 1,949 | 1,881 | 1,919 | -25 | -1.3 | 276,100 |
| 4/18 | 1,880 | 1,956 | 1,860 | 1,944 | +89 | +4.8 | 301,900 |
| 4/17 | 1,861 | 1,885 | 1,848 | 1,855 | -35 | -1.9 | 302,900 |
▶︎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
