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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,594 | 1,608 | 1,371 | 1,394 | -189 | -11.9 | 2,235,600 |
| 11/6 | 1,545 | 1,608 | 1,541 | 1,583 | +35 | +2.3 | 374,500 |
| 10/30 | 1,569 | 1,596 | 1,539 | 1,548 | -29 | -1.8 | 289,800 |
| 10/23 | 1,611 | 1,664 | 1,564 | 1,577 | -38 | -2.4 | 328,600 |
| 10/16 | 1,670 | 1,670 | 1,594 | 1,615 | -55 | -3.3 | 212,900 |
| 10/9 | 1,640 | 1,685 | 1,611 | 1,670 | +48 | +3.0 | 434,100 |
| 10/2 | 1,702 | 1,740 | 1,610 | 1,622 | -77 | -4.5 | 689,400 |
| 9/25 | 1,718 | 1,718 | 1,669 | 1,699 | -21 | -1.2 | 484,500 |
| 9/18 | 1,695 | 1,735 | 1,661 | 1,720 | +21 | +1.2 | 567,500 |
| 9/11 | 1,725 | 1,735 | 1,645 | 1,699 | -24 | -1.4 | 500,400 |
| 9/4 | 1,693 | 1,781 | 1,684 | 1,723 | +39 | +2.3 | 663,400 |
| 8/28 | 1,670 | 1,719 | 1,650 | 1,684 | +17 | +1.0 | 680,300 |
| 8/21 | 1,564 | 1,682 | 1,544 | 1,667 | +82 | +5.2 | 569,900 |
| 8/14 | 1,492 | 1,609 | 1,492 | 1,585 | +104 | +7.0 | 872,600 |
| 8/7 | 1,464 | 1,501 | 1,450 | 1,481 | +42 | +2.9 | 529,500 |
| 7/31 | 1,491 | 1,549 | 1,436 | 1,439 | -51 | -3.4 | 547,500 |
| 7/22 | 1,454 | 1,496 | 1,454 | 1,490 | +42 | +2.9 | 250,900 |
| 7/17 | 1,426 | 1,474 | 1,425 | 1,448 | +43 | +3.1 | 425,500 |
| 7/10 | 1,316 | 1,434 | 1,308 | 1,405 | +83 | +6.3 | 629,600 |
| 7/3 | 1,358 | 1,379 | 1,307 | 1,322 | -38 | -2.8 | 424,700 |
| 6/26 | 1,333 | 1,363 | 1,308 | 1,360 | +10 | +0.7 | 398,900 |
| 6/19 | 1,328 | 1,358 | 1,308 | 1,350 | +21 | +1.6 | 521,400 |
| 6/12 | 1,410 | 1,410 | 1,300 | 1,329 | -71 | -5.1 | 522,300 |
| 6/5 | 1,401 | 1,450 | 1,356 | 1,400 | +52 | +3.9 | 927,200 |
| 5/29 | 1,397 | 1,449 | 1,348 | 1,348 | -35 | -2.5 | 674,800 |
| 5/22 | 1,347 | 1,398 | 1,333 | 1,383 | +36 | +2.7 | 625,400 |
| 5/15 | 1,331 | 1,385 | 1,318 | 1,347 | +17 | +1.3 | 798,300 |
| 5/8 | 1,400 | 1,402 | 1,286 | 1,330 | -78 | -5.5 | 645,200 |
| 5/1 | 1,416 | 1,478 | 1,400 | 1,408 | -7 | -0.5 | 738,800 |
| 4/24 | 1,318 | 1,416 | 1,315 | 1,415 | +99 | +7.5 | 1,025,000 |
▶︎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
