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
1,637
円
取引時間外
(15:23)
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 | 1,545,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,641 | 1,727 | 1,593 | 1,671 | +10 | +0.6 | 2,537,200 |
| 2/24 | 1,781 | 1,809 | 1,642 | 1,661 | -115 | -6.5 | 1,394,200 |
| 2/17 | 1,831 | 1,856 | 1,709 | 1,776 | +7 | +0.4 | 1,959,900 |
| 2/10 | 1,834 | 1,858 | 1,758 | 1,769 | -53 | -2.9 | 1,545,800 |
| 2/3 | 1,870 | 1,933 | 1,820 | 1,822 | -46 | -2.5 | 1,498,500 |
| 1/27 | 1,890 | 1,902 | 1,810 | 1,868 | -3 | -0.2 | 1,677,600 |
| 1/20 | 1,979 | 1,991 | 1,839 | 1,871 | -101 | -5.1 | 1,811,600 |
| 1/13 | 2,036 | 2,067 | 1,880 | 1,972 | -69 | -3.4 | 1,944,000 |
| 1/6 | 2,136 | 2,147 | 2,037 | 2,041 | -139 | -6.4 | 1,149,200 |
| 12/30 | 2,081 | 2,322 | 2,076 | 2,180 | +108 | +5.2 | 2,639,000 |
| 12/23 | 1,982 | 2,130 | 1,911 | 2,072 | +88 | +4.4 | 2,249,300 |
| 12/16 | 1,955 | 2,060 | 1,941 | 1,984 | +22 | +1.1 | 1,711,600 |
| 12/9 | 1,900 | 1,971 | 1,818 | 1,962 | +66 | +3.5 | 1,583,800 |
| 12/2 | 1,838 | 2,003 | 1,834 | 1,896 | +78 | +4.3 | 2,054,800 |
| 11/25 | 1,803 | 1,873 | 1,757 | 1,818 | +32 | +1.8 | 2,039,300 |
| 11/18 | 1,693 | 1,795 | 1,589 | 1,786 | -187 | -9.5 | 5,392,600 |
| 11/11 | 1,953 | 2,072 | 1,916 | 1,973 | +46 | +2.4 | 2,083,300 |
| 11/4 | 1,967 | 1,982 | 1,916 | 1,927 | -20 | -1.0 | 701,700 |
| 10/28 | 1,964 | 1,978 | 1,903 | 1,947 | -15 | -0.8 | 1,653,700 |
| 10/21 | 1,930 | 2,007 | 1,917 | 1,962 | +14 | +0.7 | 1,766,800 |
| 10/14 | 1,841 | 1,955 | 1,817 | 1,948 | +78 | +4.2 | 1,382,500 |
| 10/7 | 1,751 | 1,885 | 1,725 | 1,870 | +98 | +5.5 | 1,218,800 |
| 9/30 | 1,729 | 1,820 | 1,703 | 1,772 | +31 | +1.8 | 2,412,500 |
| 9/22 | 1,705 | 1,753 | 1,662 | 1,741 | +48 | +2.8 | 869,800 |
| 9/16 | 1,740 | 1,756 | 1,645 | 1,693 | -27 | -1.6 | 1,282,100 |
| 9/9 | 1,621 | 1,723 | 1,608 | 1,720 | +108 | +6.7 | 1,214,000 |
| 9/2 | 1,564 | 1,690 | 1,554 | 1,612 | +35 | +2.2 | 1,755,100 |
| 8/26 | 1,595 | 1,629 | 1,534 | 1,577 | -5 | -0.3 | 751,400 |
| 8/19 | 1,630 | 1,653 | 1,508 | 1,582 | -51 | -3.1 | 1,499,200 |
| 8/12 | 1,424 | 1,712 | 1,410 | 1,633 | +212 | +14.9 | 1,922,500 |
▶︎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
