2681 (株)ゲオホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,6261,6571,6151,653200,3001,653
2024-12-051,6001,6271,5991,606168,0001,606
2024-12-041,6001,6031,5661,580194,9001,580
2024-12-031,6301,6301,6001,603150,8001,603
2024-12-021,6151,6591,6131,620255,7001,620
2024-11-291,6001,6051,5801,580190,7001,580
2024-11-281,6201,6401,6081,610190,1001,610
2024-11-271,6301,6551,6111,626234,5001,626
2024-11-261,5641,6421,5601,642330,9001,642
2024-11-251,6031,6081,5681,5821,214,3001,582
2024-11-221,5101,5981,4891,591517,3001,591
2024-11-211,4661,5041,4651,501233,1001,501
2024-11-201,4741,4791,4551,459219,0001,459
2024-11-191,4801,4911,4491,453170,0001,453
2024-11-181,4401,4841,4401,474238,0001,474
2024-11-151,4321,4761,4291,468296,6001,468
2024-11-141,4751,4841,4351,438283,8001,438
2024-11-131,5101,5311,4831,483197,4001,483
2024-11-121,4391,5041,4321,501306,1001,501
2024-11-111,4001,4601,4001,433370,9001,433
2024-11-081,4401,4831,4091,4201,048,4001,420
2024-11-071,5751,5921,5441,575270,6001,575
2024-11-061,5281,5591,5181,542123,9001,542
2024-11-051,5141,5251,5011,52388,8001,523
2024-11-011,5211,5371,5081,508110,6001,508
2024-10-311,5331,5451,5291,539147,9001,539
2024-10-301,5281,5421,5241,533149,7001,533
2024-10-291,5331,5421,5241,529122,3001,529
2024-10-281,4981,5371,4961,537131,9001,537
2024-10-251,5031,5051,4841,493122,6001,493
2024-10-241,4961,5121,4801,506132,0001,506
2024-10-231,5091,5311,4981,500160,7001,500
2024-10-221,5351,5381,5071,508197,9001,508
2024-10-211,5531,5641,5371,537166,8001,537
2024-10-181,6061,6161,5531,553189,5001,553
2024-10-171,5771,6021,5741,597117,2001,597
2024-10-161,5811,6141,5761,583139,3001,583
2024-10-151,6061,6161,5881,594122,9001,594
2024-10-111,6091,6191,5981,600115,9001,600
2024-10-101,6201,6201,5921,609147,1001,609
2024-10-091,6061,6241,6011,605114,3001,605
2024-10-081,6131,6341,6021,609124,8001,609
2024-10-071,6161,6291,6101,628204,4001,628
2024-10-041,5901,6161,5901,600148,7001,600
2024-10-031,5591,5761,5531,572157,3001,572
2024-10-021,5351,5501,5221,524161,4001,524
2024-10-011,5421,5441,5251,536146,3001,536
2024-09-301,5421,5691,5331,539162,4001,539
2024-09-271,5761,6021,5651,601144,8001,601
2024-09-261,5711,5921,5571,592163,5001,592
2024-09-251,5351,5611,5261,546147,3001,546
2024-09-241,5591,5711,5261,531138,1001,531
2024-09-201,5671,5701,5471,553123,0001,553
2024-09-191,5461,5651,5411,54997,4001,549
2024-09-181,5231,5341,5121,526107,8001,526
2024-09-171,5401,5451,4971,511114,0001,511
2024-09-131,5501,5541,5311,531122,7001,531
2024-09-121,5351,5521,5251,55086,3001,550
2024-09-111,5641,5641,4931,502147,1001,502
2024-09-101,5741,5931,5661,56671,6001,566
2024-09-091,5581,5791,5421,575189,9001,575
2024-09-061,6081,6201,5811,597143,8001,597
2024-09-051,5561,6151,5531,598159,6001,598
2024-09-041,5891,6141,5511,561200,1001,561
2024-09-031,6001,6251,5911,625110,6001,625
2024-09-021,6351,6351,6121,612126,9001,612
2024-08-301,6081,6191,5901,614160,0001,614
2024-08-291,6031,6041,5881,600107,7001,600
2024-08-281,6081,6101,5901,605122,0001,605
2024-08-271,5791,6101,5761,610104,8001,610
2024-08-261,5601,5951,5601,579140,0001,579
2024-08-231,5741,5741,5421,565207,3001,565
2024-08-221,5801,5981,5611,574148,3001,574
2024-08-211,5511,5751,5411,574120,2001,574
2024-08-201,5311,5841,5311,567181,4001,567
2024-08-191,5681,5681,5151,521197,7001,521
2024-08-161,5531,5831,5291,578274,8001,578
2024-08-151,5151,5441,5071,517171,4001,517
2024-08-141,5201,5481,5061,518259,2001,518
2024-08-131,5061,5311,4851,531230,0001,531
2024-08-091,4911,5081,4571,502315,2001,502
2024-08-081,4601,5201,4381,468430,7001,468
2024-08-071,3861,5281,3781,500774,9001,500
2024-08-061,3991,5191,3991,476754,4001,476
2024-08-051,3981,4361,2711,279892,4001,279
2024-08-021,5251,5421,4881,488513,0001,488
2024-08-011,6721,6721,5871,593300,2001,593
2024-07-311,6361,6591,6201,658151,3001,658
2024-07-301,6801,6801,6391,642154,9001,642
2024-07-291,6631,6861,6501,686162,5001,686
2024-07-261,6461,6741,6421,642147,9001,642
2024-07-251,6521,6601,6311,640189,7001,640
2024-07-241,7001,7071,6651,667149,9001,667
2024-07-231,6971,7131,6971,700111,8001,700
2024-07-221,7081,7081,6771,688145,1001,688
2024-07-191,7291,7401,6911,709168,9001,709
2024-07-181,7221,7401,7111,711187,6001,711
2024-07-171,7201,7491,7041,749232,4001,749
2024-07-161,7071,7221,6931,704237,6001,704
2024-07-121,6771,6961,6741,690215,7001,690
2024-07-111,6851,6951,6591,689341,4001,689
2024-07-101,6751,6781,6301,645168,2001,645
2024-07-091,6721,6811,6541,668150,2001,668
2024-07-081,6751,6831,6531,671117,7001,671
2024-07-051,6831,6941,6701,670157,2001,670
2024-07-041,6851,6971,6771,694111,4001,694
2024-07-031,6721,6891,6621,673143,0001,673
2024-07-021,6751,6841,6581,660117,1001,660
2024-07-011,6941,7071,6731,684172,1001,684
2024-06-281,7001,7021,6621,673181,7001,673
2024-06-271,6901,7091,6771,701308,8001,701
2024-06-261,6581,6651,6471,653174,5001,653
2024-06-251,6511,6771,6311,662242,3001,662
2024-06-241,6261,6401,6041,634167,2001,634
2024-06-211,6231,6441,6081,608223,8001,608
2024-06-201,5701,6241,5701,621212,4001,621
2024-06-191,5741,5811,5631,571110,4001,571
2024-06-181,5781,5931,5751,579142,5001,579
2024-06-171,6061,6061,5511,563235,9001,563
2024-06-141,5801,6321,5761,613268,0001,613
2024-06-131,6081,6111,5711,571274,2001,571
2024-06-121,6211,6391,6071,607238,5001,607
2024-06-111,6241,6271,6051,621249,4001,621
2024-06-101,6181,6361,6111,627306,4001,627
2024-06-071,6401,6431,6191,628245,4001,628
2024-06-061,6521,6601,6301,640276,9001,640
2024-06-051,6931,6931,6531,653253,8001,653
2024-06-041,6721,7141,6611,701322,9001,701
2024-06-031,7531,7531,6981,701218,8001,701
2024-05-311,7041,7341,6941,732191,4001,732
2024-05-301,6601,6941,6571,694220,5001,694
2024-05-291,7171,7271,6911,694201,4001,694
2024-05-281,7471,7641,7201,720182,7001,720
2024-05-271,7591,7701,7071,737326,8001,737
2024-05-241,7281,7791,7151,755290,4001,755
2024-05-231,7651,7761,7371,745180,4001,745
2024-05-221,7831,8061,7591,767194,1001,767
2024-05-211,7941,8081,7701,782186,6001,782
2024-05-201,8381,8421,8031,803210,1001,803
2024-05-171,7411,8351,7371,822352,1001,822
2024-05-161,7401,7651,7301,743300,3001,743
2024-05-151,8231,8281,7521,754493,9001,754
2024-05-141,8901,8971,8271,847449,6001,847
2024-05-131,9451,9671,8461,8581,187,2001,858
2024-05-101,9902,0251,9792,009607,8002,009
2024-05-091,9511,9641,9291,953204,6001,953
2024-05-081,9661,9711,9371,937187,9001,937
2024-05-071,9651,9861,9561,966199,2001,966
2024-05-021,9601,9681,9371,957200,7001,957
2024-05-011,9782,0001,9611,962201,1001,962
2024-04-301,9902,0031,9811,985233,3001,985
2024-04-261,9791,9851,9561,980133,7001,980
2024-04-251,9862,0041,9761,978203,3001,978
2024-04-241,9951,9951,9671,979254,7001,979
2024-04-231,9912,0071,9771,988239,1001,988
2024-04-221,9622,0011,9592,001285,1002,001
2024-04-191,9331,9491,8811,919276,1001,919
2024-04-181,8801,9561,8601,944301,9001,944
2024-04-171,8611,8851,8481,855302,9001,855
2024-04-161,9441,9541,8801,890305,0001,890
2024-04-151,9891,9891,9471,971303,5001,971
2024-04-121,9852,0071,9702,004439,4002,004
2024-04-111,8701,9661,8561,965439,1001,965
2024-04-101,8691,8931,8691,875127,5001,875
2024-04-091,8661,8711,8411,853139,6001,853
2024-04-081,8561,8661,8441,866121,0001,866
2024-04-051,8211,8541,8071,842233,5001,842
2024-04-041,8311,8311,7921,826345,2001,826
2024-04-031,8301,8451,8241,834336,3001,834
2024-04-021,8851,8851,8401,851350,3001,851
2024-04-011,9291,9391,8871,895241,7001,895
2024-03-291,9051,9401,9021,927278,2001,927
2024-03-281,9051,9331,8921,897297,0001,897
2024-03-271,8711,9211,8701,902554,2001,902
2024-03-261,9161,9261,8701,870362,6001,870
2024-03-251,9581,9721,9281,928353,9001,928
2024-03-221,9621,9721,9421,972313,3001,972
2024-03-211,9461,9621,9341,948353,1001,948
2024-03-191,9301,9541,9161,926277,3001,926
2024-03-181,9201,9321,9031,930339,0001,930
2024-03-151,8801,9101,8701,900264,9001,900
2024-03-141,8731,8871,8561,887223,6001,887
2024-03-131,8931,8961,8451,859210,2001,859
2024-03-121,8621,8921,8301,890298,3001,890
2024-03-111,8941,9001,8471,857298,0001,857
2024-03-081,8721,9181,8511,909378,2001,909
2024-03-071,9161,9201,8651,881491,0001,881
2024-03-061,8711,9141,8461,913351,4001,913
2024-03-051,8681,8911,8401,875313,7001,875
2024-03-041,8921,9061,8631,864378,8001,864
2024-03-011,9411,9471,8811,891613,9001,891
2024-02-291,9751,9851,9231,937387,0001,937
2024-02-281,9181,9761,9111,962453,5001,962
2024-02-271,9701,9821,9081,916589,1001,916
2024-02-261,9501,9581,9021,945796,2001,945
2024-02-221,9771,9991,9601,962447,2001,962
2024-02-212,0022,0131,9421,947952,1001,947
2024-02-202,1272,1292,0252,025616,2002,025
2024-02-192,0662,1242,0582,116244,9002,116
2024-02-162,0492,0822,0102,067415,5002,067
2024-02-152,1912,1992,0562,060498,6002,060
2024-02-142,1402,2122,1152,201407,8002,201
2024-02-132,3492,3492,1412,155856,1002,155
2024-02-092,3012,3602,2802,331220,5002,331
2024-02-082,3602,3682,3102,325265,7002,325
2024-02-072,4502,4512,3772,379231,4002,379
2024-02-062,4802,5112,4682,477115,2002,477
2024-02-052,4712,5062,4622,499197,5002,499
2024-02-022,4252,4952,4252,485184,9002,485
2024-02-012,3802,4512,3802,426126,9002,426
2024-01-312,3652,4212,3622,421132,7002,421
2024-01-302,4182,4192,3762,376145,0002,376
2024-01-292,3152,4302,3142,418240,6002,418
2024-01-262,3042,3212,2812,297128,0002,297
2024-01-252,2432,3042,2412,297135,0002,297
2024-01-242,2872,3032,2422,243165,4002,243
2024-01-232,3762,3772,3022,307177,9002,307
2024-01-222,3572,3662,3322,350133,9002,350
2024-01-192,3582,3592,3022,323183,3002,323
2024-01-182,3332,3792,3262,376107,1002,376
2024-01-172,3422,3632,3152,327159,4002,327
2024-01-162,3622,3712,3222,333145,6002,333
2024-01-152,2822,3602,2722,360189,0002,360
2024-01-122,2752,3132,2522,276183,7002,276
2024-01-112,3012,3402,2692,269287,2002,269
2024-01-102,2472,2972,2322,270182,9002,270
2024-01-092,1532,2492,1512,248193,2002,248
2024-01-052,1822,1972,1432,153165,5002,153
2024-01-042,1302,1702,0932,162157,3002,162

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