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
1,608
円
(09:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,603 | 1,632 | 1,560 | 1,610 | +19 | +1.2 | 1,341,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,440 | 1,598 | 1,440 | 1,591 | +127 | +8.7 | 1,468,400 |
| 11/15 | 1,400 | 1,531 | 1,400 | 1,464 | +43 | +3.0 | 1,665,600 |
| 11/8 | 1,514 | 1,592 | 1,409 | 1,421 | -87 | -5.8 | 1,705,000 |
| 11/1 | 1,498 | 1,545 | 1,496 | 1,508 | +15 | +1.0 | 662,400 |
| 10/25 | 1,553 | 1,564 | 1,480 | 1,493 | -60 | -3.9 | 780,000 |
| 10/18 | 1,606 | 1,616 | 1,553 | 1,553 | -47 | -2.9 | 568,900 |
| 10/11 | 1,616 | 1,634 | 1,592 | 1,600 | 0 | 0.0 | 706,500 |
| 10/4 | 1,542 | 1,616 | 1,522 | 1,600 | -1 | -0.1 | 776,100 |
| 9/27 | 1,559 | 1,602 | 1,526 | 1,601 | +48 | +3.1 | 593,700 |
| 9/20 | 1,540 | 1,570 | 1,497 | 1,553 | +22 | +1.4 | 442,200 |
| 9/13 | 1,558 | 1,593 | 1,493 | 1,531 | -66 | -4.1 | 617,600 |
| 9/6 | 1,635 | 1,635 | 1,551 | 1,597 | -17 | -1.1 | 741,000 |
| 8/30 | 1,560 | 1,619 | 1,560 | 1,614 | +49 | +3.1 | 634,500 |
| 8/23 | 1,568 | 1,598 | 1,515 | 1,565 | -13 | -0.8 | 854,900 |
| 8/16 | 1,506 | 1,583 | 1,485 | 1,578 | +76 | +5.1 | 935,400 |
| 8/9 | 1,398 | 1,528 | 1,271 | 1,502 | +14 | +0.9 | 3,167,600 |
| 8/2 | 1,663 | 1,686 | 1,488 | 1,488 | -154 | -9.4 | 1,281,900 |
| 7/26 | 1,708 | 1,713 | 1,631 | 1,642 | -67 | -3.9 | 744,400 |
| 7/19 | 1,707 | 1,749 | 1,691 | 1,709 | +19 | +1.1 | 826,500 |
| 7/12 | 1,675 | 1,696 | 1,630 | 1,690 | +20 | +1.2 | 993,200 |
| 7/5 | 1,694 | 1,707 | 1,658 | 1,670 | -3 | -0.2 | 700,800 |
| 6/28 | 1,626 | 1,709 | 1,604 | 1,673 | +65 | +4.0 | 1,074,500 |
| 6/21 | 1,606 | 1,644 | 1,551 | 1,608 | -5 | -0.3 | 925,000 |
| 6/14 | 1,618 | 1,639 | 1,571 | 1,613 | -15 | -0.9 | 1,336,500 |
| 6/7 | 1,753 | 1,753 | 1,619 | 1,628 | -104 | -6.0 | 1,317,800 |
| 5/31 | 1,759 | 1,770 | 1,657 | 1,732 | -23 | -1.3 | 1,122,800 |
| 5/24 | 1,838 | 1,842 | 1,715 | 1,755 | -67 | -3.7 | 1,061,600 |
| 5/17 | 1,945 | 1,967 | 1,730 | 1,822 | -187 | -9.3 | 2,783,100 |
| 5/10 | 1,965 | 2,025 | 1,929 | 2,009 | +52 | +2.7 | 1,199,500 |
| 5/2 | 1,990 | 2,003 | 1,937 | 1,957 | -23 | -1.2 | 635,100 |
▶︎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
