1. HOME >
  2. 株価時系列 >
  3. 2681 >
  4. 2017年

2681 (株)ゲオホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1502,1872,1262,185133,7002,185
2017-12-282,1932,1992,1572,16192,6002,161
2017-12-272,1822,2352,1822,195165,2002,195
2017-12-262,1812,1922,1622,18096,0002,180
2017-12-252,1892,1922,1522,17984,4002,179
2017-12-222,2002,2262,1872,190112,5002,190
2017-12-212,1702,2232,1702,183166,1002,183
2017-12-202,1702,1922,1562,177117,9002,177
2017-12-192,1732,2042,1732,173174,9002,173
2017-12-182,1982,2252,1692,173204,4002,173
2017-12-152,2222,2442,1862,201252,6002,201
2017-12-142,2502,2502,2042,225186,7002,225
2017-12-132,2492,2562,2212,250149,4002,250
2017-12-122,2262,2592,2252,249169,0002,249
2017-12-112,2622,2642,2092,229172,0002,229
2017-12-082,1772,2772,1772,274336,8002,274
2017-12-072,1822,2392,1772,227240,5002,227
2017-12-062,2512,2682,1512,163373,2002,163
2017-12-052,2082,2592,2052,259138,8002,259
2017-12-042,1672,2412,1352,229418,4002,229
2017-12-012,2802,2992,1682,171441,8002,171
2017-11-302,2342,2832,2232,277313,3002,277
2017-11-292,2392,2592,2072,234224,5002,234
2017-11-282,1822,2222,1812,218250,0002,218
2017-11-272,1882,1972,1512,165159,1002,165
2017-11-242,1622,1902,1392,181186,4002,181
2017-11-222,1152,1722,1152,162384,6002,162
2017-11-212,1502,1692,1062,113288,0002,113
2017-11-202,0812,1462,0502,140496,1002,140
2017-11-172,0902,0952,0392,076467,9002,076
2017-11-162,0092,0902,0082,070379,2002,070
2017-11-152,0432,0871,9922,009439,7002,009
2017-11-131,9882,0931,9762,081844,8002,081
2017-11-101,8001,9901,7961,9901,538,3001,990
2017-11-091,8001,8041,7371,755312,3001,755
2017-11-081,8091,8241,7991,800192,0001,800
2017-11-071,8141,8261,7931,819134,3001,819
2017-11-061,8351,8631,8171,819245,7001,819
2017-11-021,8091,8381,8051,834252,7001,834
2017-11-011,8401,8471,8001,804332,7001,804
2017-10-311,8371,8741,8201,845452,8001,845
2017-10-301,9781,9781,8231,8652,046,4001,865
2017-10-271,6781,7051,6701,702176,1001,702
2017-10-261,6731,6871,6671,686105,0001,686
2017-10-251,6771,6881,6641,673132,3001,673
2017-10-241,6501,6791,6481,677176,1001,677
2017-10-231,6911,6931,6391,642327,1001,642
2017-10-201,6701,7001,6621,696137,9001,696
2017-10-191,6881,6991,6751,684154,1001,684
2017-10-181,6821,7021,6801,683152,2001,683
2017-10-171,6771,6841,6611,681132,2001,681
2017-10-161,6731,6861,6671,681133,2001,681
2017-10-131,6371,6701,6351,666251,2001,666
2017-10-121,6251,6451,6251,635114,9001,635
2017-10-111,6331,6401,6091,623267,0001,623
2017-10-101,5951,6331,5901,632352,1001,632
2017-10-061,6011,6091,5951,595117,4001,595
2017-10-051,5971,6081,5911,600160,4001,600
2017-10-041,6171,6181,5931,600206,1001,600
2017-10-031,6331,6331,6121,615228,4001,615
2017-10-021,6251,6331,6151,633241,8001,633
2017-09-291,6201,6671,6151,625343,9001,625
2017-09-281,5901,6171,5891,615206,2001,615
2017-09-271,5771,5941,5601,592315,9001,592
2017-09-261,6291,6331,5951,604431,8001,604
2017-09-251,5871,6381,5871,633416,2001,633
2017-09-221,5901,5901,5601,586289,5001,586
2017-09-211,5781,6101,5681,587432,3001,587
2017-09-201,5441,5771,5361,576353,6001,576
2017-09-191,5431,5441,5131,542281,1001,542
2017-09-151,5211,5491,5211,539351,6001,539
2017-09-141,5341,5541,5191,521325,2001,521
2017-09-131,5001,5271,4981,523351,0001,523
2017-09-121,5111,5201,4941,499312,1001,499
2017-09-111,5131,5341,5091,512206,5001,512
2017-09-081,5191,5281,4961,509391,1001,509
2017-09-071,5281,5381,5171,528217,6001,528
2017-09-061,4751,5351,4751,528435,0001,528
2017-09-051,5191,5271,4741,494321,2001,494
2017-09-041,5331,5631,5191,519300,9001,519
2017-09-011,5611,5651,5351,537343,1001,537
2017-08-311,5431,5831,5381,557444,6001,557
2017-08-301,5131,5451,4991,535676,2001,535
2017-08-291,4841,5121,4761,511322,4001,511
2017-08-281,4661,5051,4661,500303,9001,500
2017-08-251,4961,4991,4621,466373,1001,466
2017-08-241,5201,5201,4941,496230,7001,496
2017-08-231,5221,5411,5131,531281,3001,531
2017-08-221,5271,5291,4871,508389,3001,508
2017-08-211,5011,5431,5011,536388,5001,536
2017-08-181,5061,5111,4711,508378,8001,508
2017-08-171,4811,5421,4811,523497,2001,523
2017-08-161,4731,4851,4521,474280,7001,474
2017-08-151,4601,4951,4501,471423,2001,471
2017-08-141,4641,4671,4291,455398,1001,455
2017-08-101,4051,4681,3861,465740,7001,465
2017-08-091,3501,4291,2991,4252,031,7001,425
2017-08-081,2651,2781,2451,247367,4001,247
2017-08-071,2481,2571,2451,256154,8001,256
2017-08-041,2361,2411,2231,240173,8001,240
2017-08-031,2111,2321,2091,232304,8001,232
2017-08-021,2001,2081,1911,207120,6001,207
2017-08-011,2031,2121,1971,200165,5001,200
2017-07-311,2091,2121,2031,206258,3001,206
2017-07-281,1971,2061,1951,205168,6001,205
2017-07-271,1911,2011,1871,193128,9001,193
2017-07-261,1921,1951,1841,187105,9001,187
2017-07-251,1891,1931,1841,18672,6001,186
2017-07-241,1901,1931,1781,186146,2001,186
2017-07-211,2051,2051,1911,194115,7001,194
2017-07-201,2141,2161,2001,208116,4001,208
2017-07-191,1861,2141,1801,213295,2001,213
2017-07-181,1961,1981,1661,182282,7001,182
2017-07-141,1801,2031,1771,202198,8001,202
2017-07-131,1981,1981,1761,181112,5001,181
2017-07-121,1921,1971,1841,193161,8001,193
2017-07-111,1901,1931,1781,193206,9001,193
2017-07-101,1721,1831,1691,183250,3001,183
2017-07-071,1671,1741,1611,163128,1001,163
2017-07-061,1631,1741,1591,172169,0001,172
2017-07-051,1701,1721,1641,168144,0001,168
2017-07-041,1801,1801,1651,170148,4001,170
2017-07-031,1701,1761,1641,174126,5001,174
2017-06-301,1861,1861,1631,165308,4001,165
2017-06-291,1881,1931,1771,191172,7001,191
2017-06-281,1911,1911,1831,186124,3001,186
2017-06-271,1991,2001,1881,193153,9001,193
2017-06-261,2061,2081,1971,19794,6001,197
2017-06-231,1971,2011,1881,201129,8001,201
2017-06-221,1961,1961,1851,188107,2001,188
2017-06-211,2011,2021,1951,196130,0001,196
2017-06-201,2201,2221,2051,207206,1001,207
2017-06-191,1961,2191,1941,217305,0001,217
2017-06-161,1771,1971,1721,195310,8001,195
2017-06-151,1631,1791,1571,176216,6001,176
2017-06-141,1621,1691,1561,163185,1001,163
2017-06-131,1621,1721,1601,162155,3001,162
2017-06-121,1541,1641,1481,162224,7001,162
2017-06-091,1521,1531,1401,149326,6001,149
2017-06-081,1691,1731,1571,157252,9001,157
2017-06-071,1651,1721,1571,169198,2001,169
2017-06-061,1751,1811,1631,167187,7001,167
2017-06-051,1801,1811,1681,175151,0001,175
2017-06-021,1761,1841,1691,182221,3001,182
2017-06-011,1721,1771,1651,166195,7001,166
2017-05-311,1931,1941,1651,167347,0001,167
2017-05-301,2301,2341,1901,199486,3001,199
2017-05-291,1451,1761,1431,172219,8001,172
2017-05-261,1461,1581,1441,144156,5001,144
2017-05-251,1641,1651,1471,147250,3001,147
2017-05-241,1751,1791,1621,164165,8001,164
2017-05-231,1721,1751,1561,168275,6001,168
2017-05-221,1701,1771,1651,168164,9001,168
2017-05-191,1481,1661,1441,161216,1001,161
2017-05-181,1311,1491,1251,144296,2001,144
2017-05-171,1701,1701,1461,151293,0001,151
2017-05-161,1361,1801,1361,172367,7001,172
2017-05-151,1701,1921,1331,136613,1001,136
2017-05-121,2251,2351,2141,229256,0001,229
2017-05-111,2551,2571,2411,241155,7001,241
2017-05-101,2521,2561,2461,251150,4001,251
2017-05-091,2551,2621,2521,254146,3001,254
2017-05-081,2451,2661,2441,263323,7001,263
2017-05-021,2171,2481,2171,245214,4001,245
2017-05-011,2331,2341,2201,225139,9001,225
2017-04-281,2371,2431,2261,231147,8001,231
2017-04-271,2181,2371,2181,232150,5001,232
2017-04-261,2261,2261,2161,219139,5001,219
2017-04-251,2221,2251,2131,222141,8001,222
2017-04-241,2051,2181,2041,214169,4001,214
2017-04-211,1991,2061,1861,195139,6001,195
2017-04-201,1851,1971,1781,193173,5001,193
2017-04-191,1751,1841,1711,176172,5001,176
2017-04-181,1561,1841,1551,181240,4001,181
2017-04-171,1231,1551,1211,148164,9001,148
2017-04-141,1481,1501,1301,130166,4001,130
2017-04-131,1511,1611,1481,153190,4001,153
2017-04-121,1701,1731,1561,160166,1001,160
2017-04-111,1801,1801,1641,177170,0001,177
2017-04-101,2011,2011,1761,182155,6001,182
2017-04-071,1731,1881,1681,179152,9001,179
2017-04-061,1811,1841,1591,164275,9001,164
2017-04-051,1821,1931,1751,189207,8001,189
2017-04-041,2071,2081,1811,183339,0001,183
2017-04-031,2281,2341,2081,217243,7001,217
2017-03-311,2211,2491,2211,222250,8001,222
2017-03-301,2371,2371,2111,218407,6001,218
2017-03-291,2541,2561,2361,240337,5001,240
2017-03-281,2681,2741,2631,271338,1001,271
2017-03-271,2861,2861,2641,270228,4001,270
2017-03-241,2841,2911,2751,288169,9001,288
2017-03-231,2881,2921,2821,283182,0001,283
2017-03-221,3051,3081,2881,288245,5001,288
2017-03-211,3101,3181,3071,311155,9001,311
2017-03-171,3091,3191,3061,318185,5001,318
2017-03-161,3191,3191,3051,307274,5001,307
2017-03-151,3201,3261,3181,322109,6001,322
2017-03-141,3451,3471,3221,324229,2001,324
2017-03-131,3251,3491,3251,349141,6001,349
2017-03-101,3251,3341,3161,323263,3001,323
2017-03-091,3301,3421,3251,329144,9001,329
2017-03-081,3331,3371,3261,327182,9001,327
2017-03-071,3421,3441,3311,339194,9001,339
2017-03-061,3501,3581,3431,348105,0001,348
2017-03-031,3491,3541,3381,343114,5001,343
2017-03-021,3601,3611,3431,348133,6001,348
2017-03-011,3541,3551,3381,345247,7001,345
2017-02-281,3661,3671,3441,356286,1001,356
2017-02-271,3621,3751,3581,374160,8001,374
2017-02-241,3571,3681,3541,358136,7001,358
2017-02-231,3601,3661,3491,351120,4001,351
2017-02-221,3851,3861,3581,362150,6001,362
2017-02-211,3711,3981,3711,382161,1001,382
2017-02-201,4001,4061,3571,365338,9001,365
2017-02-171,4111,4131,3801,390199,3001,390
2017-02-161,3981,4161,3931,410219,4001,410
2017-02-151,3731,3931,3731,390201,2001,390
2017-02-141,3741,3841,3591,360167,2001,360
2017-02-131,3151,3601,3141,358354,4001,358
2017-02-101,3191,3281,3091,319176,7001,319
2017-02-091,3101,3161,3021,316111,1001,316
2017-02-081,3101,3151,3011,30995,1001,309
2017-02-071,3131,3181,3031,316130,9001,316
2017-02-061,3281,3281,3031,310126,7001,310
2017-02-031,3051,3291,3051,315216,6001,315
2017-02-021,3101,3141,2951,299137,8001,299
2017-02-011,3001,3091,2931,308121,8001,308
2017-01-311,3011,3121,2961,305129,5001,305
2017-01-301,2841,3151,2841,314180,9001,314
2017-01-271,2951,2961,2771,283230,6001,283
2017-01-261,3131,3131,2891,294153,8001,294
2017-01-251,3201,3201,2861,289209,9001,289
2017-01-241,3001,3091,2951,308167,2001,308
2017-01-231,3131,3161,3051,30783,8001,307
2017-01-201,3181,3191,3071,313110,4001,313
2017-01-191,3181,3321,3181,32388,1001,323
2017-01-181,2951,3211,2911,320171,7001,320
2017-01-171,3201,3201,2981,298171,6001,298
2017-01-161,3501,3501,3181,322183,1001,322
2017-01-131,3251,3661,3251,362222,9001,362
2017-01-121,3661,3681,3211,328276,0001,328
2017-01-111,3791,3801,3671,376124,8001,376
2017-01-101,3991,3991,3751,379170,4001,379
2017-01-061,3911,4031,3801,399159,0001,399
2017-01-051,3851,4161,3781,388254,7001,388
2017-01-041,3661,3861,3661,371264,0001,371

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