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
1,617.2
円
(14:24)
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 | 1,617 | +26 | +1.6 | 1,457,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,405 | 2,490 | 2,357 | 2,372 | -45 | -1.9 | 1,599,700 |
| 9/22 | 2,535 | 2,542 | 2,391 | 2,417 | -101 | -4.0 | 1,300,700 |
| 9/15 | 2,600 | 2,617 | 2,497 | 2,518 | -34 | -1.3 | 1,224,100 |
| 9/8 | 2,696 | 2,701 | 2,527 | 2,552 | -167 | -6.1 | 1,717,400 |
| 9/1 | 2,531 | 2,735 | 2,505 | 2,719 | +169 | +6.6 | 1,909,300 |
| 8/25 | 2,331 | 2,615 | 2,302 | 2,550 | +199 | +8.5 | 2,938,100 |
| 8/18 | 2,249 | 2,446 | 2,149 | 2,351 | +502 | +27.2 | 5,422,800 |
| 8/10 | 1,803 | 1,851 | 1,778 | 1,849 | +36 | +2.0 | 1,030,900 |
| 8/4 | 1,975 | 1,995 | 1,794 | 1,813 | -140 | -7.2 | 1,455,400 |
| 7/28 | 1,871 | 1,967 | 1,844 | 1,953 | +68 | +3.6 | 1,083,000 |
| 7/21 | 1,820 | 1,903 | 1,753 | 1,885 | +65 | +3.6 | 1,529,600 |
| 7/14 | 1,924 | 1,987 | 1,796 | 1,820 | -104 | -5.4 | 2,453,700 |
| 7/7 | 1,828 | 1,959 | 1,805 | 1,924 | +97 | +5.3 | 1,781,800 |
| 6/30 | 1,696 | 1,852 | 1,683 | 1,827 | +131 | +7.7 | 1,783,800 |
| 6/23 | 1,634 | 1,783 | 1,630 | 1,696 | +80 | +5.0 | 2,146,000 |
| 6/16 | 1,675 | 1,723 | 1,611 | 1,616 | -49 | -2.9 | 1,691,900 |
| 6/9 | 1,637 | 1,671 | 1,582 | 1,665 | +41 | +2.5 | 1,768,300 |
| 6/2 | 1,657 | 1,673 | 1,559 | 1,624 | -32 | -1.9 | 1,391,600 |
| 5/26 | 1,726 | 1,775 | 1,656 | 1,656 | -91 | -5.2 | 1,571,400 |
| 5/19 | 1,850 | 1,884 | 1,728 | 1,747 | +65 | +3.9 | 2,944,500 |
| 5/12 | 1,670 | 1,726 | 1,659 | 1,682 | +13 | +0.8 | 1,650,400 |
| 5/2 | 1,662 | 1,685 | 1,647 | 1,669 | +30 | +1.8 | 393,600 |
| 4/28 | 1,624 | 1,653 | 1,605 | 1,639 | +16 | +1.0 | 672,700 |
| 4/21 | 1,655 | 1,668 | 1,615 | 1,623 | -30 | -1.8 | 832,100 |
| 4/14 | 1,602 | 1,683 | 1,600 | 1,653 | +55 | +3.4 | 1,024,800 |
| 4/7 | 1,630 | 1,688 | 1,580 | 1,598 | -4 | -0.3 | 1,191,600 |
| 3/31 | 1,582 | 1,614 | 1,532 | 1,602 | +15 | +1.0 | 1,942,600 |
| 3/24 | 1,581 | 1,600 | 1,515 | 1,587 | -11 | -0.7 | 1,186,600 |
| 3/17 | 1,690 | 1,705 | 1,545 | 1,598 | -116 | -6.8 | 1,545,600 |
| 3/10 | 1,690 | 1,769 | 1,688 | 1,714 | +43 | +2.6 | 1,795,500 |
▶︎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
