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
1,641
円
(19:54)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,233 | 1,247 | 1,215 | 1,233 | -6 | -0.5 | 221,600 |
| 12/30 | 1,200 | 1,248 | 1,196 | 1,239 | +39 | +3.3 | 249,000 |
| 12/24 | 1,230 | 1,235 | 1,190 | 1,200 | -44 | -3.5 | 259,500 |
| 12/17 | 1,271 | 1,276 | 1,231 | 1,244 | -26 | -2.1 | 415,100 |
| 12/10 | 1,210 | 1,273 | 1,210 | 1,270 | +55 | +4.5 | 540,000 |
| 12/3 | 1,181 | 1,215 | 1,149 | 1,215 | +15 | +1.3 | 824,000 |
| 11/26 | 1,185 | 1,214 | 1,176 | 1,200 | +15 | +1.3 | 346,200 |
| 11/19 | 1,205 | 1,219 | 1,154 | 1,185 | -26 | -2.2 | 692,800 |
| 11/12 | 1,230 | 1,232 | 1,202 | 1,211 | -13 | -1.1 | 284,600 |
| 11/5 | 1,229 | 1,240 | 1,209 | 1,224 | +15 | +1.2 | 267,600 |
| 10/29 | 1,201 | 1,209 | 1,192 | 1,209 | +3 | +0.3 | 256,800 |
| 10/22 | 1,228 | 1,241 | 1,194 | 1,206 | -15 | -1.2 | 276,200 |
| 10/15 | 1,234 | 1,255 | 1,202 | 1,221 | -10 | -0.8 | 285,500 |
| 10/8 | 1,280 | 1,284 | 1,203 | 1,231 | -35 | -2.8 | 538,700 |
| 10/1 | 1,230 | 1,267 | 1,201 | 1,266 | +44 | +3.6 | 1,073,000 |
| 9/24 | 1,217 | 1,234 | 1,205 | 1,222 | -22 | -1.8 | 444,300 |
| 9/17 | 1,215 | 1,250 | 1,215 | 1,244 | +19 | +1.6 | 604,500 |
| 9/10 | 1,235 | 1,235 | 1,198 | 1,225 | -3 | -0.2 | 555,400 |
| 9/3 | 1,177 | 1,231 | 1,176 | 1,228 | +58 | +5.0 | 793,100 |
| 8/27 | 1,134 | 1,172 | 1,123 | 1,170 | +52 | +4.7 | 465,500 |
| 8/20 | 1,195 | 1,201 | 1,115 | 1,118 | -83 | -6.9 | 809,600 |
| 8/13 | 1,203 | 1,241 | 1,190 | 1,201 | +1 | +0.1 | 713,700 |
| 8/6 | 1,235 | 1,245 | 1,190 | 1,200 | -20 | -1.6 | 452,700 |
| 7/30 | 1,210 | 1,244 | 1,206 | 1,220 | +6 | +0.5 | 660,500 |
| 7/21 | 1,292 | 1,307 | 1,208 | 1,214 | -77 | -6.0 | 912,500 |
| 7/16 | 1,243 | 1,294 | 1,222 | 1,291 | +61 | +5.0 | 731,300 |
| 7/9 | 1,234 | 1,259 | 1,209 | 1,230 | +3 | +0.2 | 445,100 |
| 7/2 | 1,260 | 1,283 | 1,223 | 1,227 | -31 | -2.5 | 745,700 |
| 6/25 | 1,158 | 1,265 | 1,156 | 1,258 | +89 | +7.6 | 941,200 |
| 6/18 | 1,215 | 1,216 | 1,169 | 1,169 | -48 | -3.9 | 689,300 |
▶︎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
