1. HOME >
  2. 株価時系列 >
  3. 2681 >
  4. 2016年

2681 (株)ゲオホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3581,3691,3501,36298,6001,362
2016-12-291,3791,3831,3571,364141,6001,364
2016-12-281,3921,3921,3801,38098,9001,380
2016-12-271,3871,3991,3771,393117,2001,393
2016-12-261,3801,3931,3731,387120,9001,387
2016-12-221,3661,3831,3581,380137,2001,380
2016-12-211,3851,3861,3601,363124,9001,363
2016-12-201,3831,3881,3741,380117,6001,380
2016-12-191,3831,3851,3741,382129,0001,382
2016-12-161,3801,3841,3701,383181,0001,383
2016-12-151,3801,3871,3721,380140,4001,380
2016-12-141,3731,3801,3581,367260,4001,367
2016-12-131,3101,3681,3101,368277,6001,368
2016-12-121,3221,3281,3071,311215,1001,311
2016-12-091,3171,3231,3091,317236,8001,317
2016-12-081,2991,3181,2981,318256,4001,318
2016-12-071,2651,2861,2611,286206,8001,286
2016-12-061,2591,2641,2521,259178,1001,259
2016-12-051,2601,2631,2401,243189,5001,243
2016-12-021,2701,2851,2541,259385,2001,259
2016-12-011,2491,2691,2481,258244,7001,258
2016-11-301,2391,2461,2321,238265,6001,238
2016-11-291,2051,2361,2051,231329,6001,231
2016-11-281,2211,2211,2041,208180,2001,208
2016-11-251,2251,2311,2181,224175,3001,224
2016-11-241,2191,2281,2161,220196,5001,220
2016-11-221,1931,2121,1921,209310,4001,209
2016-11-211,1891,1901,1781,181223,9001,181
2016-11-181,1761,1871,1741,184237,9001,184
2016-11-171,1841,1861,1671,172232,7001,172
2016-11-161,1711,1861,1711,183253,3001,183
2016-11-151,1801,1801,1581,166448,8001,166
2016-11-141,2211,2241,1731,182726,9001,182
2016-11-111,2821,2881,2551,259149,5001,259
2016-11-101,2781,2951,2701,282198,6001,282
2016-11-091,2961,3021,2201,227282,0001,227
2016-11-081,2901,2941,2701,288172,4001,288
2016-11-071,3111,3111,2911,292338,3001,292
2016-11-041,3041,3121,2911,311206,7001,311
2016-11-021,3131,3271,3041,323203,8001,323
2016-11-011,3181,3221,3051,318135,7001,318
2016-10-311,3401,3461,3231,333144,1001,333
2016-10-281,3301,3401,3241,336203,1001,336
2016-10-271,3181,3301,3111,322142,0001,322
2016-10-261,3041,3181,3011,316181,5001,316
2016-10-251,3061,3171,3011,306228,2001,306
2016-10-241,3141,3191,3021,313148,8001,313
2016-10-211,3121,3221,3031,314225,3001,314
2016-10-201,2911,3121,2871,312190,0001,312
2016-10-191,2931,2991,2841,297168,5001,297
2016-10-171,2831,3051,2711,302228,0001,302
2016-10-131,2831,2981,2721,290156,0001,290
2016-10-121,2641,2901,2641,281151,6001,281
2016-10-111,2821,2871,2681,278216,1001,278
2016-10-071,3081,3141,2971,298193,6001,298
2016-10-061,3211,3251,3111,322133,6001,322
2016-10-051,3251,3311,3161,328122,3001,328
2016-10-041,3161,3221,3081,321118,9001,321
2016-10-031,2961,3241,2811,311175,3001,311
2016-09-301,3191,3191,2981,302194,2001,302
2016-09-291,3291,3331,3211,325192,3001,325
2016-09-281,3001,3281,2921,322280,3001,322
2016-09-271,3301,3381,3131,322470,3001,322
2016-09-261,3701,3731,3551,357158,3001,357
2016-09-231,3481,3691,3371,366291,2001,366
2016-09-211,3081,3391,2961,338300,4001,338
2016-09-201,3361,3381,3201,320165,8001,320
2016-09-161,3221,3461,3181,342133,4001,342
2016-09-151,3301,3321,3091,310184,1001,310
2016-09-141,3471,3541,3361,33794,5001,337
2016-09-131,3551,3701,3511,35289,3001,352
2016-09-121,3531,3641,3421,35294,6001,352
2016-09-091,3731,3791,3631,364119,2001,364
2016-09-081,3671,3801,3581,378147,9001,378
2016-09-071,3801,3861,3651,372124,7001,372
2016-09-061,3651,3971,3651,396151,7001,396
2016-09-051,3531,3671,3511,363133,4001,363
2016-09-021,3461,3501,3361,34196,8001,341
2016-09-011,3211,3461,3211,346136,6001,346
2016-08-311,3071,3231,3071,317151,6001,317
2016-08-301,3281,3281,3011,307202,7001,307
2016-08-291,3491,3531,3161,323161,9001,323
2016-08-261,3451,3521,3351,337130,0001,337
2016-08-251,3551,3591,3411,345130,6001,345
2016-08-241,3481,3531,3331,350230,1001,350
2016-08-231,3401,3511,3331,340121,0001,340
2016-08-221,3521,3581,3401,34982,5001,349
2016-08-191,3481,3651,3451,352101,1001,352
2016-08-181,3691,3701,3431,344175,1001,344
2016-08-171,3801,3871,3681,382116,0001,382
2016-08-161,4051,4161,3881,388111,5001,388
2016-08-151,4221,4221,4011,40491,4001,404
2016-08-121,4081,4241,4031,42291,2001,422
2016-08-101,3961,4201,3821,405130,5001,405
2016-08-091,3941,4301,3811,407305,3001,407
2016-08-081,4571,5231,3191,399674,2001,399
2016-08-051,4541,4641,4191,432151,4001,432
2016-08-041,4381,4491,4241,446167,3001,446
2016-08-031,4401,4441,4231,429131,9001,429
2016-08-021,4591,4731,4561,45872,3001,458
2016-08-011,4701,4781,4381,463148,1001,463
2016-07-291,4751,4911,4531,490230,8001,490
2016-07-281,4771,4841,4681,481142,4001,481
2016-07-271,4911,4951,4771,490143,8001,490
2016-07-261,4981,5091,4811,485172,9001,485
2016-07-251,5221,5351,5041,509244,4001,509
2016-07-221,4821,5141,4701,504220,7001,504
2016-07-211,4981,4981,4681,482221,7001,482
2016-07-201,4531,4871,4421,484195,0001,484
2016-07-191,4571,4591,4261,453166,7001,453
2016-07-151,4651,4701,4411,454172,4001,454
2016-07-141,4411,4641,4301,450222,3001,450
2016-07-131,4891,4991,4381,446293,8001,446
2016-07-121,4161,4621,4161,457344,4001,457
2016-07-111,3541,4121,3541,386191,8001,386
2016-07-081,3501,3701,3241,329132,9001,329
2016-07-071,3361,3691,3331,350135,9001,350
2016-07-061,3501,3501,3141,336208,5001,336
2016-07-051,3761,3761,3561,36492,3001,364
2016-07-041,3851,3901,3681,376100,0001,376
2016-07-011,3971,4131,3771,382172,4001,382
2016-06-301,4231,4281,3731,374177,3001,374
2016-06-291,3911,3991,3641,393188,4001,393
2016-06-281,3641,3971,3481,378163,3001,378
2016-06-271,3251,3911,3251,377224,7001,377
2016-06-241,4301,4351,2901,320380,6001,320
2016-06-231,4111,4191,3951,405110,9001,405
2016-06-221,4171,4271,4031,408226,7001,408
2016-06-211,4181,4321,3991,418206,4001,418
2016-06-201,4131,4421,4111,438172,3001,438
2016-06-171,3831,4191,3831,392208,1001,392
2016-06-161,4571,4571,3751,380353,6001,380
2016-06-151,4291,4661,4291,459208,7001,459
2016-06-141,4491,4581,4251,441206,7001,441
2016-06-131,5191,5191,4531,453426,9001,453
2016-06-101,5401,5401,5241,535154,1001,535
2016-06-091,5691,5761,5361,539190,2001,539
2016-06-081,5501,5801,5421,559301,3001,559
2016-06-071,5291,5471,5201,527139,8001,527
2016-06-061,5341,5361,5191,533205,2001,533
2016-06-031,5551,5781,5461,552254,7001,552
2016-06-021,5321,5561,5311,548287,6001,548
2016-06-011,5271,5361,5191,532331,8001,532
2016-05-311,5231,5271,5161,526190,9001,526
2016-05-301,5301,5371,5121,521238,7001,521
2016-05-271,5501,5521,5101,515424,7001,515
2016-05-261,5441,5741,5421,554307,7001,554
2016-05-251,5461,5871,5051,527615,1001,527
2016-05-241,5301,5641,5201,546409,6001,546
2016-05-231,5101,5351,4841,532374,9001,532
2016-05-201,5801,5821,5081,521676,6001,521
2016-05-191,6301,6301,5571,561675,6001,561
2016-05-181,6551,6641,6081,619458,4001,619
2016-05-171,6711,6791,6511,662252,6001,662
2016-05-161,6971,7181,6601,660221,2001,660
2016-05-131,6701,6991,6431,690385,8001,690
2016-05-121,7341,7341,6651,671555,5001,671
2016-05-111,8161,8281,6351,761840,0001,761
2016-05-101,8201,8301,7961,806155,3001,806
2016-05-091,7951,8131,7801,811164,3001,811
2016-05-061,7621,7961,7511,776199,5001,776
2016-05-021,7581,7871,7571,772189,5001,772
2016-04-281,8371,8501,8061,818256,4001,818
2016-04-271,8421,8471,8101,811140,9001,811
2016-04-261,8151,8351,8091,833162,6001,833
2016-04-251,8391,8461,7981,815372,4001,815
2016-04-221,8521,8731,8461,869201,1001,869
2016-04-211,8881,8881,8551,863173,1001,863
2016-04-201,8601,8751,8531,854324,0001,854
2016-04-191,8721,8991,8581,868195,7001,868
2016-04-181,8341,8711,8341,848192,6001,848
2016-04-151,8631,8841,8521,874249,9001,874
2016-04-141,9261,9281,8801,890325,0001,890
2016-04-131,9161,9291,8871,921228,5001,921
2016-04-121,9421,9481,9121,914236,2001,914
2016-04-111,9191,9401,9111,937183,4001,937
2016-04-081,8781,9441,8691,920320,0001,920
2016-04-071,8961,9361,8931,918409,2001,918
2016-04-061,8081,8691,7961,869271,6001,869
2016-04-051,8601,8681,8061,814326,3001,814
2016-04-041,8581,8831,8511,871329,3001,871
2016-04-011,8341,8741,8311,853563,1001,853
2016-03-311,9031,9191,8571,871359,0001,871
2016-03-301,9271,9351,8971,903768,9001,903
2016-03-291,9981,9981,9521,958639,6001,958
2016-03-282,0102,0272,0022,020474,3002,020
2016-03-252,0352,0561,9961,999201,1001,999
2016-03-242,0002,0361,9942,027289,6002,027
2016-03-231,9802,0081,9772,000237,5002,000
2016-03-222,0112,0221,9561,979296,9001,979
2016-03-181,9802,0171,9772,009344,6002,009
2016-03-171,9842,0041,9661,980303,7001,980
2016-03-161,9221,9971,9211,985313,0001,985
2016-03-151,9271,9391,9041,934185,6001,934
2016-03-141,9101,9291,8971,929211,4001,929
2016-03-111,8981,9121,8771,904362,6001,904
2016-03-101,8471,9251,8471,914462,3001,914
2016-03-091,7761,8321,7741,826293,5001,826
2016-03-081,7801,8091,7611,801250,7001,801
2016-03-071,8231,8291,7811,781268,4001,781
2016-03-041,7371,8261,7351,823508,4001,823
2016-03-031,7171,7351,7071,721186,9001,721
2016-03-021,7341,7371,7021,716210,9001,716
2016-03-011,6911,7271,6891,703251,3001,703
2016-02-291,7061,7231,6871,687217,3001,687
2016-02-261,6901,6941,6721,688190,4001,688
2016-02-251,6681,6921,6601,688170,3001,688
2016-02-241,6251,6731,6211,646231,6001,646
2016-02-231,6901,6951,6251,639232,8001,639
2016-02-221,6531,7041,6491,683228,9001,683
2016-02-191,6671,6771,6401,647312,0001,647
2016-02-181,6971,6981,6601,685298,3001,685
2016-02-171,6431,7001,6311,666415,9001,666
2016-02-161,6901,7031,6351,637362,0001,637
2016-02-151,7081,7451,6571,690394,4001,690
2016-02-121,6801,7051,6131,621573,8001,621
2016-02-101,8371,8451,7211,743420,1001,743
2016-02-091,8671,8951,8251,842385,6001,842
2016-02-081,7501,9241,7251,907640,4001,907
2016-02-051,8011,8111,7551,770316,8001,770
2016-02-041,9051,9131,8411,850226,5001,850
2016-02-031,9171,9401,8911,922132,9001,922
2016-02-021,8861,9491,8861,946209,0001,946
2016-02-011,8971,8981,8631,896180,6001,896
2016-01-291,8411,8631,8041,846259,7001,846
2016-01-281,7991,8541,7921,846203,8001,846
2016-01-271,8091,8201,7761,797159,7001,797
2016-01-261,7871,8091,7671,780141,1001,780
2016-01-251,7861,8051,7561,803153,9001,803
2016-01-221,7091,7551,6761,754178,9001,754
2016-01-211,6801,7321,6541,657284,4001,657
2016-01-201,7651,7721,6891,694247,8001,694
2016-01-191,7821,7971,7621,775148,2001,775
2016-01-181,7711,7891,7611,783132,7001,783
2016-01-151,8251,8401,7941,810170,1001,810
2016-01-141,7881,7961,7591,788230,8001,788
2016-01-131,7891,8271,7811,821150,2001,821
2016-01-121,7981,8351,7631,766235,1001,766
2016-01-081,8351,8391,8041,811328,5001,811
2016-01-071,8401,8791,8261,840187,8001,840
2016-01-061,8631,8811,8311,844231,6001,844
2016-01-051,8371,8691,8191,849344,8001,849
2016-01-041,9001,9061,8611,863229,0001,863

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