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) |
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 | 1,642 | 1,560 | 1,642 | +51 | +3.2 | 1,876,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,333 | 1,340 | 1,313 | 1,332 | -6 | -0.5 | 582,600 |
| 9/13 | 1,306 | 1,355 | 1,304 | 1,338 | +36 | +2.8 | 885,100 |
| 9/6 | 1,316 | 1,320 | 1,283 | 1,302 | -31 | -2.3 | 1,114,000 |
| 8/30 | 1,290 | 1,335 | 1,287 | 1,333 | +32 | +2.5 | 767,100 |
| 8/23 | 1,310 | 1,310 | 1,274 | 1,301 | 0 | 0.0 | 1,323,000 |
| 8/16 | 1,306 | 1,325 | 1,289 | 1,301 | -28 | -2.1 | 1,950,100 |
| 8/9 | 1,420 | 1,466 | 1,314 | 1,329 | -100 | -7.0 | 1,623,900 |
| 8/2 | 1,455 | 1,472 | 1,416 | 1,429 | -25 | -1.7 | 1,137,300 |
| 7/26 | 1,494 | 1,510 | 1,426 | 1,454 | -48 | -3.2 | 759,300 |
| 7/19 | 1,526 | 1,534 | 1,481 | 1,502 | -37 | -2.4 | 554,800 |
| 7/12 | 1,515 | 1,570 | 1,476 | 1,539 | +24 | +1.6 | 853,300 |
| 7/5 | 1,440 | 1,517 | 1,436 | 1,515 | +135 | +9.8 | 1,015,200 |
| 6/28 | 1,346 | 1,403 | 1,336 | 1,380 | +28 | +2.1 | 637,800 |
| 6/21 | 1,419 | 1,419 | 1,348 | 1,352 | -73 | -5.1 | 1,022,200 |
| 6/14 | 1,382 | 1,488 | 1,367 | 1,425 | +67 | +4.9 | 914,000 |
| 6/7 | 1,350 | 1,403 | 1,345 | 1,358 | -9 | -0.7 | 628,900 |
| 5/31 | 1,434 | 1,437 | 1,362 | 1,367 | -63 | -4.4 | 1,056,700 |
| 5/24 | 1,468 | 1,486 | 1,403 | 1,430 | -45 | -3.1 | 843,100 |
| 5/17 | 1,470 | 1,616 | 1,453 | 1,475 | +17 | +1.2 | 1,513,800 |
| 5/10 | 1,512 | 1,528 | 1,443 | 1,458 | -55 | -3.6 | 783,400 |
| 4/26 | 1,485 | 1,516 | 1,484 | 1,513 | +28 | +1.9 | 393,000 |
| 4/19 | 1,498 | 1,523 | 1,472 | 1,485 | +10 | +0.7 | 458,600 |
| 4/12 | 1,515 | 1,515 | 1,475 | 1,475 | -33 | -2.2 | 432,200 |
| 4/5 | 1,546 | 1,574 | 1,506 | 1,508 | -30 | -2.0 | 489,200 |
| 3/29 | 1,544 | 1,546 | 1,490 | 1,538 | -9 | -0.6 | 1,381,800 |
| 3/22 | 1,587 | 1,587 | 1,534 | 1,547 | -32 | -2.0 | 577,900 |
| 3/15 | 1,595 | 1,631 | 1,553 | 1,579 | -23 | -1.4 | 825,700 |
| 3/8 | 1,654 | 1,674 | 1,573 | 1,602 | -40 | -2.4 | 775,100 |
| 3/1 | 1,612 | 1,654 | 1,603 | 1,642 | ー | ー | 608,900 |
▶︎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
