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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,410 | 1,429 | 1,351 | 1,421 | +17 | +1.2 | 587,500 |
| 7/29 | 1,399 | 1,420 | 1,368 | 1,404 | +11 | +0.8 | 422,600 |
| 7/22 | 1,346 | 1,401 | 1,327 | 1,393 | +46 | +3.4 | 270,100 |
| 7/15 | 1,288 | 1,361 | 1,285 | 1,347 | +72 | +5.7 | 439,100 |
| 7/8 | 1,250 | 1,291 | 1,242 | 1,275 | +51 | +4.2 | 448,900 |
| 7/1 | 1,234 | 1,256 | 1,212 | 1,224 | +7 | +0.6 | 296,700 |
| 6/24 | 1,207 | 1,227 | 1,194 | 1,217 | +20 | +1.7 | 356,800 |
| 6/17 | 1,234 | 1,241 | 1,183 | 1,197 | -49 | -3.9 | 388,300 |
| 6/10 | 1,246 | 1,287 | 1,236 | 1,246 | -4 | -0.3 | 367,500 |
| 6/3 | 1,190 | 1,281 | 1,183 | 1,250 | +73 | +6.2 | 823,700 |
| 5/27 | 1,196 | 1,208 | 1,174 | 1,177 | -14 | -1.2 | 355,100 |
| 5/20 | 1,242 | 1,267 | 1,152 | 1,191 | -77 | -6.1 | 1,125,000 |
| 5/13 | 1,263 | 1,290 | 1,234 | 1,268 | +9 | +0.7 | 828,900 |
| 5/6 | 1,264 | 1,277 | 1,238 | 1,259 | +5 | +0.4 | 279,300 |
| 4/28 | 1,278 | 1,279 | 1,214 | 1,254 | -29 | -2.3 | 523,300 |
| 4/22 | 1,250 | 1,292 | 1,235 | 1,283 | +33 | +2.6 | 468,700 |
| 4/15 | 1,284 | 1,287 | 1,240 | 1,250 | -37 | -2.9 | 524,400 |
| 4/8 | 1,277 | 1,318 | 1,275 | 1,287 | +6 | +0.5 | 691,300 |
| 4/1 | 1,292 | 1,303 | 1,235 | 1,281 | +1 | +0.1 | 1,119,600 |
| 3/25 | 1,369 | 1,369 | 1,279 | 1,280 | -78 | -5.7 | 935,200 |
| 3/18 | 1,370 | 1,441 | 1,344 | 1,358 | -13 | -1.0 | 1,319,500 |
| 3/11 | 1,352 | 1,398 | 1,316 | 1,371 | +1 | +0.1 | 1,188,100 |
| 3/4 | 1,489 | 1,530 | 1,365 | 1,370 | -122 | -8.2 | 2,002,300 |
| 2/25 | 1,538 | 1,564 | 1,462 | 1,492 | -61 | -3.9 | 1,587,200 |
| 2/18 | 1,250 | 1,564 | 1,219 | 1,553 | +350 | +29.1 | 3,663,000 |
| 2/10 | 1,141 | 1,210 | 1,138 | 1,203 | +53 | +4.6 | 334,800 |
| 2/4 | 1,130 | 1,159 | 1,125 | 1,150 | +17 | +1.5 | 225,200 |
| 1/28 | 1,159 | 1,174 | 1,106 | 1,133 | -29 | -2.5 | 322,700 |
| 1/21 | 1,187 | 1,201 | 1,147 | 1,162 | -29 | -2.4 | 319,600 |
| 1/14 | 1,227 | 1,231 | 1,187 | 1,191 | -42 | -3.4 | 272,000 |
▶︎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
