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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,326 | 1,338 | 1,271 | 1,316 | -6 | -0.5 | 739,800 |
| 4/10 | 1,212 | 1,333 | 1,202 | 1,322 | +110 | +9.1 | 1,052,500 |
| 4/3 | 1,313 | 1,368 | 1,199 | 1,212 | -148 | -10.9 | 1,204,000 |
| 3/27 | 1,325 | 1,360 | 1,232 | 1,360 | +26 | +2.0 | 2,106,000 |
| 3/19 | 1,090 | 1,348 | 1,090 | 1,334 | +244 | +22.4 | 3,248,700 |
| 3/13 | 1,112 | 1,161 | 1,037 | 1,090 | -51 | -4.5 | 4,602,400 |
| 3/6 | 1,195 | 1,221 | 1,122 | 1,141 | -32 | -2.7 | 2,789,300 |
| 2/28 | 1,199 | 1,210 | 1,100 | 1,173 | -48 | -3.9 | 2,592,000 |
| 2/21 | 1,230 | 1,242 | 1,211 | 1,221 | -20 | -1.6 | 1,206,800 |
| 2/14 | 1,230 | 1,253 | 1,213 | 1,241 | -9 | -0.7 | 914,700 |
| 2/7 | 1,222 | 1,279 | 1,213 | 1,250 | +3 | +0.2 | 884,100 |
| 1/31 | 1,254 | 1,270 | 1,244 | 1,247 | -29 | -2.3 | 896,100 |
| 1/24 | 1,298 | 1,304 | 1,267 | 1,276 | -17 | -1.3 | 715,800 |
| 1/17 | 1,308 | 1,309 | 1,283 | 1,293 | -15 | -1.2 | 745,000 |
| 1/10 | 1,318 | 1,338 | 1,301 | 1,308 | -40 | -3.0 | 743,000 |
| 12/30 | 1,359 | 1,359 | 1,343 | 1,348 | -12 | -0.9 | 102,500 |
| 12/27 | 1,386 | 1,389 | 1,329 | 1,360 | -28 | -2.0 | 522,000 |
| 12/20 | 1,332 | 1,396 | 1,318 | 1,388 | +58 | +4.4 | 852,500 |
| 12/13 | 1,344 | 1,355 | 1,328 | 1,330 | -1 | -0.1 | 701,400 |
| 12/6 | 1,312 | 1,341 | 1,292 | 1,331 | +28 | +2.2 | 1,012,500 |
| 11/29 | 1,313 | 1,319 | 1,298 | 1,303 | -10 | -0.8 | 989,600 |
| 11/22 | 1,373 | 1,387 | 1,311 | 1,313 | -48 | -3.5 | 750,500 |
| 11/15 | 1,330 | 1,412 | 1,312 | 1,361 | -22 | -1.6 | 1,381,400 |
| 11/8 | 1,351 | 1,386 | 1,328 | 1,383 | +47 | +3.5 | 1,009,300 |
| 11/1 | 1,356 | 1,360 | 1,310 | 1,336 | -21 | -1.6 | 1,179,300 |
| 10/25 | 1,342 | 1,361 | 1,328 | 1,357 | +15 | +1.1 | 645,000 |
| 10/18 | 1,319 | 1,354 | 1,313 | 1,342 | +36 | +2.8 | 723,400 |
| 10/11 | 1,316 | 1,336 | 1,295 | 1,306 | -10 | -0.8 | 793,800 |
| 10/4 | 1,291 | 1,344 | 1,272 | 1,316 | +8 | +0.6 | 967,900 |
| 9/27 | 1,336 | 1,363 | 1,297 | 1,308 | -24 | -1.8 | 783,700 |
▶︎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
