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
1,736.9
円
(11:28)
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 |
|---|---|
| 2,129 (24/02/20) | 1,271 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,820 | 1,895 | 1,728 | 1,736 | -93 | -5.1 | 2,745,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/10 | 1,285 | 1,361 | 1,278 | 1,351 | +68 | +5.3 | 3,928,000 |
| 19/09 | 1,316 | 1,363 | 1,272 | 1,283 | -50 | -3.8 | 3,586,500 |
| 19/08 | 1,419 | 1,466 | 1,274 | 1,333 | -107 | -7.4 | 6,077,500 |
| 19/07 | 1,440 | 1,570 | 1,426 | 1,440 | +60 | +4.4 | 3,906,500 |
| 19/06 | 1,350 | 1,488 | 1,336 | 1,380 | +13 | +1.0 | 3,202,900 |
| 19/05 | 1,512 | 1,616 | 1,362 | 1,367 | -146 | -9.7 | 4,197,000 |
| 19/04 | 1,546 | 1,574 | 1,472 | 1,513 | -25 | -1.6 | 1,773,000 |
| 19/03 | 1,633 | 1,674 | 1,490 | 1,538 | -95 | -5.8 | 3,651,300 |
| 19/02 | 1,657 | 1,680 | 1,463 | 1,633 | -31 | -1.9 | 3,212,300 |
| 19/01 | 1,650 | 1,685 | 1,547 | 1,664 | -5 | -0.3 | 2,403,500 |
| 18/12 | 1,914 | 1,935 | 1,502 | 1,669 | -242 | -12.7 | 3,637,300 |
| 18/11 | 1,701 | 1,917 | 1,632 | 1,911 | +186 | +10.8 | 7,254,300 |
| 18/10 | 1,716 | 1,751 | 1,590 | 1,725 | +6 | +0.4 | 4,950,100 |
| 18/09 | 1,619 | 1,735 | 1,495 | 1,719 | +103 | +6.4 | 5,398,400 |
| 18/08 | 1,404 | 1,777 | 1,392 | 1,616 | +209 | +14.9 | 8,943,900 |
| 18/07 | 1,478 | 1,478 | 1,369 | 1,407 | -79 | -5.3 | 3,103,400 |
| 18/06 | 1,560 | 1,606 | 1,432 | 1,486 | -64 | -4.1 | 3,909,700 |
| 18/05 | 1,783 | 1,846 | 1,527 | 1,550 | -244 | -13.6 | 5,952,900 |
| 18/04 | 1,714 | 1,832 | 1,613 | 1,794 | +90 | +5.3 | 4,851,600 |
| 18/03 | 1,951 | 1,984 | 1,657 | 1,704 | -255 | -13.0 | 5,469,400 |
| 18/02 | 2,220 | 2,388 | 1,938 | 1,959 | -266 | -12.0 | 5,794,300 |
| 18/01 | 2,205 | 2,283 | 2,137 | 2,225 | +40 | +1.8 | 3,630,900 |
| 17/12 | 2,280 | 2,299 | 2,126 | 2,185 | -92 | -4.0 | 4,226,900 |
| 17/11 | 1,840 | 2,283 | 1,737 | 2,277 | +432 | +23.4 | 7,918,200 |
| 17/10 | 1,625 | 1,978 | 1,590 | 1,845 | +220 | +13.5 | 6,064,700 |
| 17/09 | 1,561 | 1,667 | 1,474 | 1,625 | +68 | +4.4 | 6,625,800 |
| 17/08 | 1,203 | 1,583 | 1,191 | 1,557 | +351 | +29.1 | 9,447,300 |
▶︎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
