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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,944 | 1,954 | 1,880 | 1,890 | -81 | -4.1 | 305,000 |
| 4/15 | 1,989 | 1,989 | 1,947 | 1,971 | -33 | -1.7 | 303,500 |
| 4/12 | 1,985 | 2,007 | 1,970 | 2,004 | +39 | +2.0 | 439,400 |
| 4/11 | 1,870 | 1,966 | 1,856 | 1,965 | +90 | +4.8 | 439,100 |
| 4/10 | 1,869 | 1,893 | 1,869 | 1,875 | +22 | +1.2 | 127,500 |
| 4/9 | 1,866 | 1,871 | 1,841 | 1,853 | -13 | -0.7 | 139,600 |
| 4/8 | 1,856 | 1,866 | 1,844 | 1,866 | +24 | +1.3 | 121,000 |
| 4/5 | 1,821 | 1,854 | 1,807 | 1,842 | +16 | +0.9 | 233,500 |
| 4/4 | 1,831 | 1,831 | 1,792 | 1,826 | -8 | -0.4 | 345,200 |
| 4/3 | 1,830 | 1,845 | 1,824 | 1,834 | -17 | -0.9 | 336,300 |
| 4/2 | 1,885 | 1,885 | 1,840 | 1,851 | -44 | -2.3 | 350,300 |
| 4/1 | 1,929 | 1,939 | 1,887 | 1,895 | -32 | -1.7 | 241,700 |
| 3/29 | 1,905 | 1,940 | 1,902 | 1,927 | +30 | +1.6 | 278,200 |
| 3/28 | 1,905 | 1,933 | 1,892 | 1,897 | -5 | -0.3 | 297,000 |
| 3/27 | 1,871 | 1,921 | 1,870 | 1,902 | +32 | +1.7 | 554,200 |
| 3/26 | 1,916 | 1,926 | 1,870 | 1,870 | -58 | -3.0 | 362,600 |
| 3/25 | 1,958 | 1,972 | 1,928 | 1,928 | -44 | -2.2 | 353,900 |
| 3/22 | 1,962 | 1,972 | 1,942 | 1,972 | +24 | +1.2 | 313,300 |
| 3/21 | 1,946 | 1,962 | 1,934 | 1,948 | +22 | +1.1 | 353,100 |
| 3/19 | 1,930 | 1,954 | 1,916 | 1,926 | -4 | -0.2 | 277,300 |
| 3/18 | 1,920 | 1,932 | 1,903 | 1,930 | +30 | +1.6 | 339,000 |
| 3/15 | 1,880 | 1,910 | 1,870 | 1,900 | +13 | +0.7 | 264,900 |
| 3/14 | 1,873 | 1,887 | 1,856 | 1,887 | +28 | +1.5 | 223,600 |
| 3/13 | 1,893 | 1,896 | 1,845 | 1,859 | -31 | -1.6 | 210,200 |
| 3/12 | 1,862 | 1,892 | 1,830 | 1,890 | +33 | +1.8 | 298,300 |
| 3/11 | 1,894 | 1,900 | 1,847 | 1,857 | -52 | -2.7 | 298,000 |
| 3/8 | 1,872 | 1,918 | 1,851 | 1,909 | +28 | +1.5 | 378,200 |
| 3/7 | 1,916 | 1,920 | 1,865 | 1,881 | -32 | -1.7 | 491,000 |
| 3/6 | 1,871 | 1,914 | 1,846 | 1,913 | +38 | +2.0 | 351,400 |
| 3/5 | 1,868 | 1,891 | 1,840 | 1,875 | +11 | +0.6 | 313,700 |
▶︎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
