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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,960 | 1,968 | 1,937 | 1,957 | 200,700 | 1,957 |
| 2024-05-01 | 1,978 | 2,000 | 1,961 | 1,962 | 201,100 | 1,962 |
| 2024-04-30 | 1,990 | 2,003 | 1,981 | 1,985 | 233,300 | 1,985 |
| 2024-04-26 | 1,979 | 1,985 | 1,956 | 1,980 | 133,700 | 1,980 |
| 2024-04-25 | 1,986 | 2,004 | 1,976 | 1,978 | 203,300 | 1,978 |
| 2024-04-24 | 1,995 | 1,995 | 1,967 | 1,979 | 254,700 | 1,979 |
| 2024-04-23 | 1,991 | 2,007 | 1,977 | 1,988 | 239,100 | 1,988 |
| 2024-04-22 | 1,962 | 2,001 | 1,959 | 2,001 | 285,100 | 2,001 |
| 2024-04-19 | 1,933 | 1,949 | 1,881 | 1,919 | 276,100 | 1,919 |
| 2024-04-18 | 1,880 | 1,956 | 1,860 | 1,944 | 301,900 | 1,944 |
| 2024-04-17 | 1,861 | 1,885 | 1,848 | 1,855 | 302,900 | 1,855 |
| 2024-04-16 | 1,944 | 1,954 | 1,880 | 1,890 | 305,000 | 1,890 |
| 2024-04-15 | 1,989 | 1,989 | 1,947 | 1,971 | 303,500 | 1,971 |
| 2024-04-12 | 1,985 | 2,007 | 1,970 | 2,004 | 439,400 | 2,004 |
| 2024-04-11 | 1,870 | 1,966 | 1,856 | 1,965 | 439,100 | 1,965 |
| 2024-04-10 | 1,869 | 1,893 | 1,869 | 1,875 | 127,500 | 1,875 |
| 2024-04-09 | 1,866 | 1,871 | 1,841 | 1,853 | 139,600 | 1,853 |
| 2024-04-08 | 1,856 | 1,866 | 1,844 | 1,866 | 121,000 | 1,866 |
| 2024-04-05 | 1,821 | 1,854 | 1,807 | 1,842 | 233,500 | 1,842 |
| 2024-04-04 | 1,831 | 1,831 | 1,792 | 1,826 | 345,200 | 1,826 |
| 2024-04-03 | 1,830 | 1,845 | 1,824 | 1,834 | 336,300 | 1,834 |
| 2024-04-02 | 1,885 | 1,885 | 1,840 | 1,851 | 350,300 | 1,851 |
| 2024-04-01 | 1,929 | 1,939 | 1,887 | 1,895 | 241,700 | 1,895 |
| 2024-03-29 | 1,905 | 1,940 | 1,902 | 1,927 | 278,200 | 1,927 |
| 2024-03-28 | 1,905 | 1,933 | 1,892 | 1,897 | 297,000 | 1,897 |
| 2024-03-27 | 1,871 | 1,921 | 1,870 | 1,902 | 554,200 | 1,902 |
| 2024-03-26 | 1,916 | 1,926 | 1,870 | 1,870 | 362,600 | 1,870 |
| 2024-03-25 | 1,958 | 1,972 | 1,928 | 1,928 | 353,900 | 1,928 |
| 2024-03-22 | 1,962 | 1,972 | 1,942 | 1,972 | 313,300 | 1,972 |
| 2024-03-21 | 1,946 | 1,962 | 1,934 | 1,948 | 353,100 | 1,948 |
| 2024-03-19 | 1,930 | 1,954 | 1,916 | 1,926 | 277,300 | 1,926 |
| 2024-03-18 | 1,920 | 1,932 | 1,903 | 1,930 | 339,000 | 1,930 |
| 2024-03-15 | 1,880 | 1,910 | 1,870 | 1,900 | 264,900 | 1,900 |
| 2024-03-14 | 1,873 | 1,887 | 1,856 | 1,887 | 223,600 | 1,887 |
| 2024-03-13 | 1,893 | 1,896 | 1,845 | 1,859 | 210,200 | 1,859 |
| 2024-03-12 | 1,862 | 1,892 | 1,830 | 1,890 | 298,300 | 1,890 |
| 2024-03-11 | 1,894 | 1,900 | 1,847 | 1,857 | 298,000 | 1,857 |
| 2024-03-08 | 1,872 | 1,918 | 1,851 | 1,909 | 378,200 | 1,909 |
| 2024-03-07 | 1,916 | 1,920 | 1,865 | 1,881 | 491,000 | 1,881 |
| 2024-03-06 | 1,871 | 1,914 | 1,846 | 1,913 | 351,400 | 1,913 |
| 2024-03-05 | 1,868 | 1,891 | 1,840 | 1,875 | 313,700 | 1,875 |
| 2024-03-04 | 1,892 | 1,906 | 1,863 | 1,864 | 378,800 | 1,864 |
| 2024-03-01 | 1,941 | 1,947 | 1,881 | 1,891 | 613,900 | 1,891 |
| 2024-02-29 | 1,975 | 1,985 | 1,923 | 1,937 | 387,000 | 1,937 |
| 2024-02-28 | 1,918 | 1,976 | 1,911 | 1,962 | 453,500 | 1,962 |
| 2024-02-27 | 1,970 | 1,982 | 1,908 | 1,916 | 589,100 | 1,916 |
| 2024-02-26 | 1,950 | 1,958 | 1,902 | 1,945 | 796,200 | 1,945 |
| 2024-02-22 | 1,977 | 1,999 | 1,960 | 1,962 | 447,200 | 1,962 |
| 2024-02-21 | 2,002 | 2,013 | 1,942 | 1,947 | 952,100 | 1,947 |
| 2024-02-20 | 2,127 | 2,129 | 2,025 | 2,025 | 616,200 | 2,025 |
| 2024-02-19 | 2,066 | 2,124 | 2,058 | 2,116 | 244,900 | 2,116 |
| 2024-02-16 | 2,049 | 2,082 | 2,010 | 2,067 | 415,500 | 2,067 |
| 2024-02-15 | 2,191 | 2,199 | 2,056 | 2,060 | 498,600 | 2,060 |
| 2024-02-14 | 2,140 | 2,212 | 2,115 | 2,201 | 407,800 | 2,201 |
| 2024-02-13 | 2,349 | 2,349 | 2,141 | 2,155 | 856,100 | 2,155 |
| 2024-02-09 | 2,301 | 2,360 | 2,280 | 2,331 | 220,500 | 2,331 |
| 2024-02-08 | 2,360 | 2,368 | 2,310 | 2,325 | 265,700 | 2,325 |
| 2024-02-07 | 2,450 | 2,451 | 2,377 | 2,379 | 231,400 | 2,379 |
| 2024-02-06 | 2,480 | 2,511 | 2,468 | 2,477 | 115,200 | 2,477 |
| 2024-02-05 | 2,471 | 2,506 | 2,462 | 2,499 | 197,500 | 2,499 |
| 2024-02-02 | 2,425 | 2,495 | 2,425 | 2,485 | 184,900 | 2,485 |
| 2024-02-01 | 2,380 | 2,451 | 2,380 | 2,426 | 126,900 | 2,426 |
| 2024-01-31 | 2,365 | 2,421 | 2,362 | 2,421 | 132,700 | 2,421 |
| 2024-01-30 | 2,418 | 2,419 | 2,376 | 2,376 | 145,000 | 2,376 |
| 2024-01-29 | 2,315 | 2,430 | 2,314 | 2,418 | 240,600 | 2,418 |
| 2024-01-26 | 2,304 | 2,321 | 2,281 | 2,297 | 128,000 | 2,297 |
| 2024-01-25 | 2,243 | 2,304 | 2,241 | 2,297 | 135,000 | 2,297 |
| 2024-01-24 | 2,287 | 2,303 | 2,242 | 2,243 | 165,400 | 2,243 |
| 2024-01-23 | 2,376 | 2,377 | 2,302 | 2,307 | 177,900 | 2,307 |
| 2024-01-22 | 2,357 | 2,366 | 2,332 | 2,350 | 133,900 | 2,350 |
| 2024-01-19 | 2,358 | 2,359 | 2,302 | 2,323 | 183,300 | 2,323 |
| 2024-01-18 | 2,333 | 2,379 | 2,326 | 2,376 | 107,100 | 2,376 |
| 2024-01-17 | 2,342 | 2,363 | 2,315 | 2,327 | 159,400 | 2,327 |
| 2024-01-16 | 2,362 | 2,371 | 2,322 | 2,333 | 145,600 | 2,333 |
| 2024-01-15 | 2,282 | 2,360 | 2,272 | 2,360 | 189,000 | 2,360 |
| 2024-01-12 | 2,275 | 2,313 | 2,252 | 2,276 | 183,700 | 2,276 |
| 2024-01-11 | 2,301 | 2,340 | 2,269 | 2,269 | 287,200 | 2,269 |
| 2024-01-10 | 2,247 | 2,297 | 2,232 | 2,270 | 182,900 | 2,270 |
| 2024-01-09 | 2,153 | 2,249 | 2,151 | 2,248 | 193,200 | 2,248 |
| 2024-01-05 | 2,182 | 2,197 | 2,143 | 2,153 | 165,500 | 2,153 |
| 2024-01-04 | 2,130 | 2,170 | 2,093 | 2,162 | 157,300 | 2,162 |
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
