2681 (株)ゲオホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,883 | 1,919 | 1,775 | 1,828 | 632,700 | 1,828 |
| 2025-04-03 | 1,745 | 1,918 | 1,745 | 1,911 | 740,600 | 1,911 |
| 2025-04-02 | 1,779 | 1,786 | 1,742 | 1,785 | 217,400 | 1,785 |
| 2025-04-01 | 1,831 | 1,836 | 1,770 | 1,779 | 119,800 | 1,779 |
| 2025-03-31 | 1,832 | 1,837 | 1,807 | 1,814 | 125,000 | 1,814 |
| 2025-03-28 | 1,850 | 1,894 | 1,847 | 1,859 | 106,600 | 1,859 |
| 2025-03-27 | 1,868 | 1,891 | 1,854 | 1,875 | 101,400 | 1,875 |
| 2025-03-26 | 1,879 | 1,887 | 1,864 | 1,876 | 97,100 | 1,876 |
| 2025-03-25 | 1,886 | 1,895 | 1,867 | 1,880 | 112,800 | 1,880 |
| 2025-03-24 | 1,840 | 1,884 | 1,834 | 1,874 | 168,100 | 1,874 |
| 2025-03-21 | 1,834 | 1,863 | 1,830 | 1,831 | 174,600 | 1,831 |
| 2025-03-19 | 1,837 | 1,850 | 1,820 | 1,834 | 160,800 | 1,834 |
| 2025-03-18 | 1,810 | 1,835 | 1,810 | 1,835 | 138,700 | 1,835 |
| 2025-03-17 | 1,794 | 1,814 | 1,759 | 1,799 | 205,800 | 1,799 |
| 2025-03-14 | 1,750 | 1,781 | 1,748 | 1,780 | 95,600 | 1,780 |
| 2025-03-13 | 1,778 | 1,794 | 1,756 | 1,771 | 109,900 | 1,771 |
| 2025-03-12 | 1,729 | 1,785 | 1,727 | 1,772 | 218,700 | 1,772 |
| 2025-03-11 | 1,717 | 1,727 | 1,670 | 1,725 | 286,500 | 1,725 |
| 2025-03-10 | 1,752 | 1,771 | 1,737 | 1,745 | 166,200 | 1,745 |
| 2025-03-07 | 1,740 | 1,746 | 1,720 | 1,733 | 121,600 | 1,733 |
| 2025-03-06 | 1,781 | 1,786 | 1,753 | 1,764 | 135,500 | 1,764 |
| 2025-03-05 | 1,708 | 1,770 | 1,706 | 1,760 | 152,000 | 1,760 |
| 2025-03-04 | 1,716 | 1,720 | 1,678 | 1,708 | 121,900 | 1,708 |
| 2025-03-03 | 1,706 | 1,730 | 1,694 | 1,718 | 128,200 | 1,718 |
| 2025-02-28 | 1,711 | 1,728 | 1,673 | 1,692 | 140,600 | 1,692 |
| 2025-02-27 | 1,705 | 1,724 | 1,700 | 1,716 | 95,400 | 1,716 |
| 2025-02-26 | 1,734 | 1,736 | 1,685 | 1,700 | 122,700 | 1,700 |
| 2025-02-25 | 1,747 | 1,760 | 1,715 | 1,734 | 132,700 | 1,734 |
| 2025-02-21 | 1,735 | 1,756 | 1,734 | 1,752 | 149,200 | 1,752 |
| 2025-02-20 | 1,769 | 1,806 | 1,730 | 1,738 | 184,700 | 1,738 |
| 2025-02-19 | 1,740 | 1,764 | 1,722 | 1,744 | 142,900 | 1,744 |
| 2025-02-18 | 1,717 | 1,755 | 1,717 | 1,741 | 119,000 | 1,741 |
| 2025-02-17 | 1,777 | 1,777 | 1,710 | 1,711 | 198,000 | 1,711 |
| 2025-02-14 | 1,799 | 1,814 | 1,784 | 1,784 | 124,200 | 1,784 |
| 2025-02-13 | 1,885 | 1,895 | 1,798 | 1,807 | 241,000 | 1,807 |
| 2025-02-12 | 1,770 | 1,889 | 1,770 | 1,859 | 431,300 | 1,859 |
| 2025-02-10 | 1,838 | 1,863 | 1,762 | 1,773 | 609,800 | 1,773 |
| 2025-02-07 | 1,875 | 1,877 | 1,839 | 1,840 | 359,700 | 1,840 |
| 2025-02-06 | 1,817 | 1,891 | 1,812 | 1,875 | 346,500 | 1,875 |
| 2025-02-05 | 1,800 | 1,816 | 1,793 | 1,816 | 139,300 | 1,816 |
| 2025-02-04 | 1,817 | 1,833 | 1,790 | 1,796 | 189,900 | 1,796 |
| 2025-02-03 | 1,820 | 1,820 | 1,788 | 1,817 | 216,200 | 1,817 |
| 2025-01-31 | 1,862 | 1,866 | 1,824 | 1,829 | 263,300 | 1,829 |
| 2025-01-30 | 1,850 | 1,879 | 1,810 | 1,879 | 384,100 | 1,879 |
| 2025-01-29 | 1,785 | 1,798 | 1,760 | 1,779 | 145,000 | 1,779 |
| 2025-01-28 | 1,751 | 1,837 | 1,743 | 1,785 | 359,500 | 1,785 |
| 2025-01-27 | 1,747 | 1,761 | 1,732 | 1,739 | 158,200 | 1,739 |
| 2025-01-24 | 1,760 | 1,764 | 1,727 | 1,739 | 145,600 | 1,739 |
| 2025-01-23 | 1,776 | 1,776 | 1,746 | 1,759 | 180,000 | 1,759 |
| 2025-01-22 | 1,780 | 1,789 | 1,771 | 1,777 | 139,800 | 1,777 |
| 2025-01-21 | 1,799 | 1,799 | 1,765 | 1,777 | 177,600 | 1,777 |
| 2025-01-20 | 1,811 | 1,814 | 1,783 | 1,809 | 326,100 | 1,809 |
| 2025-01-17 | 1,732 | 1,814 | 1,702 | 1,811 | 491,700 | 1,811 |
| 2025-01-16 | 1,697 | 1,748 | 1,697 | 1,732 | 352,900 | 1,732 |
| 2025-01-15 | 1,660 | 1,672 | 1,634 | 1,672 | 216,300 | 1,672 |
| 2025-01-14 | 1,601 | 1,671 | 1,592 | 1,668 | 268,100 | 1,668 |
| 2025-01-10 | 1,596 | 1,609 | 1,592 | 1,606 | 99,600 | 1,606 |
| 2025-01-09 | 1,611 | 1,623 | 1,599 | 1,614 | 129,400 | 1,614 |
| 2025-01-08 | 1,621 | 1,631 | 1,596 | 1,598 | 158,900 | 1,598 |
| 2025-01-07 | 1,676 | 1,676 | 1,628 | 1,631 | 168,400 | 1,631 |
| 2025-01-06 | 1,667 | 1,688 | 1,652 | 1,661 | 188,600 | 1,661 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株