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
1,640
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,164 | 1,226 | 1,151 | 1,217 | +66 | +5.7 | 988,200 |
| 6/4 | 1,106 | 1,155 | 1,100 | 1,151 | +46 | +4.2 | 891,700 |
| 5/28 | 1,139 | 1,147 | 1,079 | 1,105 | -34 | -3.0 | 1,047,100 |
| 5/21 | 1,096 | 1,199 | 1,096 | 1,139 | -43 | -3.6 | 1,496,100 |
| 5/14 | 1,195 | 1,210 | 1,161 | 1,182 | -13 | -1.1 | 940,000 |
| 5/7 | 1,153 | 1,206 | 1,151 | 1,195 | +62 | +5.5 | 643,100 |
| 4/30 | 1,140 | 1,140 | 1,112 | 1,133 | +8 | +0.7 | 547,600 |
| 4/23 | 1,202 | 1,207 | 1,123 | 1,125 | -81 | -6.7 | 1,027,800 |
| 4/16 | 1,189 | 1,208 | 1,178 | 1,206 | +21 | +1.8 | 667,800 |
| 4/9 | 1,192 | 1,211 | 1,179 | 1,185 | -7 | -0.6 | 597,900 |
| 4/2 | 1,216 | 1,217 | 1,175 | 1,192 | -8 | -0.7 | 1,310,400 |
| 3/26 | 1,269 | 1,284 | 1,196 | 1,200 | -63 | -5.0 | 1,188,100 |
| 3/19 | 1,222 | 1,277 | 1,222 | 1,263 | +41 | +3.4 | 835,600 |
| 3/12 | 1,254 | 1,260 | 1,215 | 1,222 | -33 | -2.6 | 775,900 |
| 3/5 | 1,212 | 1,255 | 1,197 | 1,255 | +59 | +4.9 | 787,300 |
| 2/26 | 1,186 | 1,212 | 1,157 | 1,196 | +17 | +1.4 | 1,008,000 |
| 2/19 | 1,220 | 1,223 | 1,175 | 1,179 | -44 | -3.6 | 975,500 |
| 2/12 | 1,283 | 1,295 | 1,214 | 1,223 | -33 | -2.6 | 1,050,300 |
| 2/5 | 1,231 | 1,259 | 1,203 | 1,256 | +26 | +2.1 | 881,700 |
| 1/29 | 1,211 | 1,279 | 1,198 | 1,230 | +22 | +1.8 | 2,761,600 |
| 1/22 | 1,235 | 1,238 | 1,180 | 1,208 | -30 | -2.4 | 1,299,300 |
| 1/15 | 1,223 | 1,247 | 1,212 | 1,238 | +10 | +0.8 | 762,100 |
| 1/8 | 1,206 | 1,234 | 1,182 | 1,228 | +19 | +1.6 | 805,900 |
| 12/30 | 1,225 | 1,227 | 1,204 | 1,209 | -25 | -2.0 | 489,500 |
| 12/25 | 1,249 | 1,253 | 1,198 | 1,234 | -15 | -1.2 | 847,400 |
| 12/18 | 1,251 | 1,265 | 1,231 | 1,249 | -11 | -0.9 | 825,000 |
| 12/11 | 1,245 | 1,260 | 1,189 | 1,260 | +20 | +1.6 | 918,600 |
| 12/4 | 1,313 | 1,313 | 1,232 | 1,240 | -43 | -3.4 | 1,012,000 |
| 11/27 | 1,361 | 1,370 | 1,283 | 1,283 | -53 | -4.0 | 873,500 |
| 11/20 | 1,400 | 1,416 | 1,311 | 1,336 | -58 | -4.2 | 704,000 |
▶︎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
