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
1,616.8
円
(12:30)
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 | 1,619 | +28 | +1.8 | 1,397,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,962 | 2,007 | 1,956 | 1,980 | +61 | +3.2 | 1,115,900 |
| 4/19 | 1,989 | 1,989 | 1,848 | 1,919 | -85 | -4.2 | 1,489,400 |
| 4/12 | 1,856 | 2,007 | 1,841 | 2,004 | +162 | +8.8 | 1,266,600 |
| 4/5 | 1,929 | 1,939 | 1,792 | 1,842 | -85 | -4.4 | 1,507,000 |
| 3/29 | 1,958 | 1,972 | 1,870 | 1,927 | -45 | -2.3 | 1,845,900 |
| 3/22 | 1,920 | 1,972 | 1,903 | 1,972 | +72 | +3.8 | 1,282,700 |
| 3/15 | 1,894 | 1,910 | 1,830 | 1,900 | -9 | -0.5 | 1,295,000 |
| 3/8 | 1,892 | 1,920 | 1,840 | 1,909 | +18 | +1.0 | 1,913,100 |
| 3/1 | 1,950 | 1,985 | 1,881 | 1,891 | -71 | -3.6 | 2,839,700 |
| 2/22 | 2,066 | 2,129 | 1,942 | 1,962 | -105 | -5.1 | 2,260,400 |
| 2/16 | 2,349 | 2,349 | 2,010 | 2,067 | -264 | -11.3 | 2,178,000 |
| 2/9 | 2,471 | 2,511 | 2,280 | 2,331 | -154 | -6.2 | 1,030,300 |
| 2/2 | 2,315 | 2,495 | 2,314 | 2,485 | +188 | +8.2 | 830,100 |
| 1/26 | 2,357 | 2,377 | 2,241 | 2,297 | -26 | -1.1 | 740,200 |
| 1/19 | 2,282 | 2,379 | 2,272 | 2,323 | +47 | +2.1 | 784,400 |
| 1/12 | 2,153 | 2,340 | 2,151 | 2,276 | +123 | +5.7 | 847,000 |
| 1/5 | 2,130 | 2,197 | 2,093 | 2,153 | +31 | +1.5 | 322,800 |
| 12/29 | 2,120 | 2,162 | 2,047 | 2,122 | +9 | +0.4 | 894,100 |
| 12/22 | 2,211 | 2,211 | 2,102 | 2,113 | -114 | -5.1 | 803,100 |
| 12/15 | 2,306 | 2,345 | 2,179 | 2,227 | -69 | -3.0 | 833,500 |
| 12/8 | 2,345 | 2,475 | 2,271 | 2,296 | -42 | -1.8 | 1,212,500 |
| 12/1 | 2,311 | 2,380 | 2,245 | 2,338 | +7 | +0.3 | 1,060,300 |
| 11/24 | 2,346 | 2,349 | 2,241 | 2,331 | -35 | -1.5 | 1,299,400 |
| 11/17 | 2,238 | 2,401 | 2,113 | 2,366 | -120 | -4.8 | 4,742,900 |
| 11/10 | 2,374 | 2,508 | 2,366 | 2,486 | +162 | +7.0 | 1,507,100 |
| 11/2 | 2,282 | 2,370 | 2,205 | 2,324 | +5 | +0.2 | 1,191,800 |
| 10/27 | 2,110 | 2,324 | 2,086 | 2,319 | +204 | +9.7 | 1,233,300 |
| 10/20 | 2,221 | 2,274 | 2,096 | 2,115 | -152 | -6.7 | 1,082,100 |
| 10/13 | 2,202 | 2,349 | 2,195 | 2,267 | +89 | +4.1 | 1,031,300 |
| 10/6 | 2,382 | 2,388 | 2,134 | 2,178 | -194 | -8.2 | 1,517,800 |
▶︎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
