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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,521 | 1,598 | 1,400 | 1,591 | +52 | +3.4 | 5,466,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,253 | 1,318 | 1,214 | 1,254 | +2 | +0.2 | 2,442,000 |
| 22/03 | 1,520 | 1,530 | 1,237 | 1,252 | -266 | -17.5 | 6,008,500 |
| 22/02 | 1,132 | 1,564 | 1,132 | 1,518 | +386 | +34.1 | 6,091,600 |
| 22/01 | 1,233 | 1,247 | 1,106 | 1,132 | -107 | -8.6 | 1,176,400 |
| 21/12 | 1,195 | 1,276 | 1,149 | 1,239 | +50 | +4.2 | 1,946,600 |
| 21/11 | 1,229 | 1,240 | 1,154 | 1,189 | -20 | -1.7 | 1,932,200 |
| 21/10 | 1,246 | 1,284 | 1,192 | 1,209 | -52 | -4.1 | 1,490,000 |
| 21/09 | 1,200 | 1,267 | 1,181 | 1,261 | +68 | +5.7 | 3,107,700 |
| 21/08 | 1,235 | 1,245 | 1,115 | 1,193 | -27 | -2.2 | 2,671,300 |
| 21/07 | 1,237 | 1,307 | 1,206 | 1,220 | -10 | -0.8 | 2,986,300 |
| 21/06 | 1,108 | 1,283 | 1,100 | 1,230 | +124 | +11.2 | 3,817,100 |
| 21/05 | 1,153 | 1,210 | 1,079 | 1,106 | -27 | -2.4 | 4,328,400 |
| 21/04 | 1,190 | 1,211 | 1,112 | 1,133 | -55 | -4.6 | 3,163,500 |
| 21/03 | 1,212 | 1,284 | 1,181 | 1,188 | -8 | -0.7 | 4,574,900 |
| 21/02 | 1,231 | 1,295 | 1,157 | 1,196 | -34 | -2.8 | 3,915,500 |
| 21/01 | 1,206 | 1,279 | 1,180 | 1,230 | +21 | +1.7 | 5,628,900 |
| 20/12 | 1,269 | 1,281 | 1,189 | 1,209 | -60 | -4.7 | 3,799,200 |
| 20/11 | 1,545 | 1,608 | 1,252 | 1,269 | -279 | -18.0 | 4,480,900 |
| 20/10 | 1,679 | 1,685 | 1,539 | 1,548 | -119 | -7.1 | 1,382,500 |
| 20/09 | 1,720 | 1,781 | 1,645 | 1,667 | -52 | -3.0 | 2,672,400 |
| 20/08 | 1,464 | 1,735 | 1,450 | 1,719 | +280 | +19.5 | 2,768,000 |
| 20/07 | 1,360 | 1,549 | 1,307 | 1,439 | +86 | +6.4 | 2,138,700 |
| 20/06 | 1,401 | 1,450 | 1,300 | 1,353 | +5 | +0.4 | 2,509,300 |
| 20/05 | 1,404 | 1,449 | 1,286 | 1,348 | -67 | -4.7 | 2,846,300 |
| 20/04 | 1,284 | 1,478 | 1,199 | 1,415 | +107 | +8.2 | 4,176,300 |
| 20/03 | 1,195 | 1,368 | 1,037 | 1,308 | +135 | +11.5 | 13,227,600 |
| 20/02 | 1,222 | 1,279 | 1,100 | 1,173 | -74 | -5.9 | 5,597,600 |
| 20/01 | 1,318 | 1,338 | 1,244 | 1,247 | -101 | -7.5 | 3,099,900 |
| 19/12 | 1,312 | 1,396 | 1,292 | 1,348 | +45 | +3.5 | 3,190,900 |
| 19/11 | 1,333 | 1,412 | 1,298 | 1,303 | -48 | -3.6 | 4,291,100 |
▶︎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
