1. HOME >
  2. 株価時系列 >
  3. 2681 >
  4. 2019年

2681 (株)ゲオホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3591,3591,3431,348102,5001,348
2019-12-271,3401,3701,3381,360196,9001,360
2019-12-261,3311,3391,3291,33985,7001,339
2019-12-251,3641,3641,3291,33784,0001,337
2019-12-241,3641,3661,3471,35174,2001,351
2019-12-231,3861,3891,3641,36581,2001,365
2019-12-201,3781,3961,3741,388185,8001,388
2019-12-191,3581,3851,3581,381183,8001,381
2019-12-181,3311,3551,3231,355256,4001,355
2019-12-171,3301,3351,3201,335100,4001,335
2019-12-161,3321,3461,3181,318126,1001,318
2019-12-131,3511,3541,3301,330192,8001,330
2019-12-121,3411,3421,3281,329106,1001,329
2019-12-111,3401,3471,3311,337117,2001,337
2019-12-101,3491,3551,3431,344137,3001,344
2019-12-091,3441,3491,3381,343148,0001,343
2019-12-061,3401,3411,3261,331127,1001,331
2019-12-051,3151,3331,3151,333185,2001,333
2019-12-041,2981,3121,2921,312271,7001,312
2019-12-031,3101,3111,3001,301226,5001,301
2019-12-021,3121,3181,3011,318202,0001,318
2019-11-291,3161,3191,2991,303244,0001,303
2019-11-281,3051,3111,2981,305181,5001,305
2019-11-271,3001,3131,2981,305221,1001,305
2019-11-261,3181,3191,3011,306213,1001,306
2019-11-251,3131,3161,3081,312129,9001,312
2019-11-221,3181,3211,3111,313152,6001,313
2019-11-211,3301,3381,3121,326195,5001,326
2019-11-201,3821,3831,3361,343224,6001,343
2019-11-191,3731,3871,3731,38679,7001,386
2019-11-181,3731,3781,3621,37898,1001,378
2019-11-151,3471,3651,3421,361141,2001,361
2019-11-141,3791,3821,3401,343241,0001,343
2019-11-131,4121,4121,3691,379254,0001,379
2019-11-121,3861,4121,3851,402231,1001,402
2019-11-111,3301,3651,3121,362514,1001,362
2019-11-081,3821,3861,3711,383326,5001,383
2019-11-071,3621,3731,3531,359165,1001,359
2019-11-061,3601,3731,3491,372261,6001,372
2019-11-051,3511,3511,3281,346256,1001,346
2019-11-011,3331,3391,3271,336160,3001,336
2019-10-311,3341,3601,3281,351264,0001,351
2019-10-301,3261,3271,3101,324449,2001,324
2019-10-291,3321,3401,3281,332135,0001,332
2019-10-281,3561,3591,3271,329170,8001,329
2019-10-251,3381,3571,3281,357184,6001,357
2019-10-241,3601,3611,3311,333159,1001,333
2019-10-231,3501,3571,3341,357214,5001,357
2019-10-211,3421,3481,3391,34886,8001,348
2019-10-181,3451,3541,3381,342180,4001,342
2019-10-171,3241,3481,3221,342220,0001,342
2019-10-161,3251,3321,3151,324178,8001,324
2019-10-151,3191,3271,3131,314144,2001,314
2019-10-111,3101,3111,2961,306146,4001,306
2019-10-101,3091,3091,2951,304194,7001,304
2019-10-091,3271,3271,3051,309122,6001,309
2019-10-081,3151,3361,3141,333205,5001,333
2019-10-071,3161,3221,3001,308124,6001,308
2019-10-041,3101,3171,2981,316110,1001,316
2019-10-031,3151,3161,2971,312187,5001,312
2019-10-021,3201,3441,3151,333173,2001,333
2019-10-011,2851,3231,2781,321276,0001,321
2019-09-301,2911,2971,2721,283221,1001,283
2019-09-271,3331,3331,2971,308278,0001,308
2019-09-261,3571,3611,3401,344201,7001,344
2019-09-251,3631,3631,3411,352134,5001,352
2019-09-241,3361,3541,3331,352169,5001,352
2019-09-201,3381,3381,3231,332143,5001,332
2019-09-191,3231,3401,3231,330122,1001,330
2019-09-181,3301,3301,3131,320150,7001,320
2019-09-171,3331,3351,3201,334166,3001,334
2019-09-131,3361,3471,3291,338168,8001,338
2019-09-121,3451,3551,3371,341155,6001,341
2019-09-111,3461,3541,3381,341204,4001,341
2019-09-101,3271,3481,3221,345194,1001,345
2019-09-091,3061,3201,3041,320162,2001,320
2019-09-061,3071,3101,2971,302163,6001,302
2019-09-051,3041,3181,2951,305270,7001,305
2019-09-041,2971,3031,2831,298360,5001,298
2019-09-031,3001,3101,2981,302105,8001,302
2019-09-021,3161,3201,2981,300213,4001,300
2019-08-301,3121,3351,3111,333123,4001,333
2019-08-291,3181,3301,3031,30889,7001,308
2019-08-281,3001,3141,2961,314150,0001,314
2019-08-271,3071,3151,2991,301151,0001,301
2019-08-261,2901,3041,2871,300253,0001,300
2019-08-231,3101,3101,2991,301173,5001,301
2019-08-221,3051,3091,2971,300202,3001,300
2019-08-211,2811,3041,2741,300391,9001,300
2019-08-201,2851,3061,2801,305396,5001,305
2019-08-191,3101,3101,2981,302158,8001,302
2019-08-161,2991,3041,2951,301408,9001,301
2019-08-151,2931,3081,2911,300387,3001,300
2019-08-141,3211,3251,2961,303468,4001,303
2019-08-131,3061,3171,2891,317685,5001,317
2019-08-091,3501,3641,3141,329811,3001,329
2019-08-081,4321,4661,4301,452238,3001,452
2019-08-071,4281,4421,4211,432184,8001,432
2019-08-061,3971,4401,3901,439199,3001,439
2019-08-051,4201,4301,3931,429190,2001,429
2019-08-021,4241,4451,4161,429227,5001,429
2019-08-011,4191,4481,4171,445185,9001,445
2019-07-311,4551,4591,4361,440452,6001,440
2019-07-301,4541,4721,4501,471142,2001,471
2019-07-291,4551,4721,4461,470129,1001,470
2019-07-261,4511,4571,4261,454205,7001,454
2019-07-251,4701,4741,4521,458149,8001,458
2019-07-241,4911,4941,4661,473219,3001,473
2019-07-231,4831,5081,4781,50490,9001,504
2019-07-221,4941,5101,4911,49193,6001,491
2019-07-191,4851,5021,4811,502116,4001,502
2019-07-181,4931,5011,4861,490135,3001,490
2019-07-171,5121,5121,4891,498202,9001,498
2019-07-161,5261,5341,5061,517100,2001,517
2019-07-121,5491,5531,5241,539128,3001,539
2019-07-111,5291,5701,5291,556335,7001,556
2019-07-101,4861,4981,4821,488132,5001,488
2019-07-091,4861,5041,4781,486106,3001,486
2019-07-081,5151,5151,4761,484150,5001,484
2019-07-051,5051,5171,4991,51589,2001,515
2019-07-041,4861,5041,4851,50198,5001,501
2019-07-031,4701,4851,4701,479150,8001,479
2019-07-021,4661,4691,4441,464183,3001,464
2019-07-011,4401,4911,4361,473493,4001,473
2019-06-281,3821,3991,3801,380112,1001,380
2019-06-271,3751,3871,3641,38780,2001,387
2019-06-261,3931,4021,3741,375187,9001,375
2019-06-251,3781,4031,3751,393157,8001,393
2019-06-241,3461,3711,3361,36799,8001,367
2019-06-211,3771,3831,3481,352297,3001,352
2019-06-201,3751,3761,3621,370102,0001,370
2019-06-191,3711,3781,3541,370288,8001,370
2019-06-181,4011,4051,3581,364194,4001,364
2019-06-171,4191,4191,3991,405139,7001,405
2019-06-141,4291,4391,4171,425107,7001,425
2019-06-131,4621,4701,4171,425211,7001,425
2019-06-121,4361,4881,4301,483283,3001,483
2019-06-111,3951,4331,3841,426212,7001,426
2019-06-101,3821,3841,3671,37898,6001,378
2019-06-071,3801,3801,3561,358131,1001,358
2019-06-061,3881,3961,3781,378100,2001,378
2019-06-051,3991,4031,3871,398105,1001,398
2019-06-041,3581,3851,3511,382140,8001,382
2019-06-031,3501,3681,3451,352151,7001,352
2019-05-311,3771,3821,3621,367164,9001,367
2019-05-301,3801,3851,3671,379130,6001,379
2019-05-291,3911,4071,3811,390200,4001,390
2019-05-281,4221,4231,3941,408399,8001,408
2019-05-271,4341,4371,4171,430161,0001,430
2019-05-241,4211,4351,4201,430215,9001,430
2019-05-231,4221,4431,4031,434182,1001,434
2019-05-221,4741,4751,4311,431243,0001,431
2019-05-211,4661,4831,4611,474115,6001,474
2019-05-201,4681,4861,4651,47286,5001,472
2019-05-171,4601,4821,4541,47592,3001,475
2019-05-161,4911,4981,4531,457145,3001,457
2019-05-151,5351,5381,4731,494189,2001,494
2019-05-141,5031,5511,4901,524309,2001,524
2019-05-131,4701,6161,4661,521777,8001,521
2019-05-101,4501,4821,4431,458279,1001,458
2019-05-091,4711,4751,4461,446156,5001,446
2019-05-081,4941,4941,4691,480172,6001,480
2019-05-071,5121,5281,5051,510175,2001,510
2019-04-261,5101,5161,4961,513106,8001,513
2019-04-251,4911,5101,4841,509120,8001,509
2019-04-241,5001,5071,4911,49171,6001,491
2019-04-231,4901,5051,4901,49752,5001,497
2019-04-221,4851,4991,4851,49541,3001,495
2019-04-191,4801,4901,4721,48560,9001,485
2019-04-181,5071,5091,4811,48187,3001,481
2019-04-171,5101,5141,4991,50674,2001,506
2019-04-161,5091,5231,5031,510127,8001,510
2019-04-151,4981,5111,4901,502108,4001,502
2019-04-121,4981,5001,4751,47597,9001,475
2019-04-111,4971,4971,4821,49167,4001,491
2019-04-101,4821,5061,4811,49774,3001,497
2019-04-091,5051,5101,4821,487122,3001,487
2019-04-081,5151,5151,5001,50170,3001,501
2019-04-051,5221,5271,5061,50881,0001,508
2019-04-041,5231,5251,5061,51852,9001,518
2019-04-031,5271,5321,5111,518102,3001,518
2019-04-021,5731,5741,5271,527101,3001,527
2019-04-011,5461,5721,5461,558151,7001,558
2019-03-291,5081,5421,5051,538163,5001,538
2019-03-281,5221,5361,4951,502266,1001,502
2019-03-271,5001,5221,4901,517413,6001,517
2019-03-261,5171,5221,5061,511332,6001,511
2019-03-251,5441,5461,5021,505206,0001,505
2019-03-221,5501,5531,5341,547161,3001,547
2019-03-201,5551,5661,5371,565135,5001,565
2019-03-191,5801,5801,5601,561151,7001,561
2019-03-181,5871,5871,5661,582129,4001,582
2019-03-151,5771,5961,5631,579179,1001,579
2019-03-141,6231,6231,5801,582212,2001,582
2019-03-131,5951,6311,5871,623161,6001,623
2019-03-121,5891,6081,5751,601134,3001,601
2019-03-111,5951,5991,5531,578138,5001,578
2019-03-081,6001,6041,5731,602238,6001,602
2019-03-071,6301,6301,5981,609147,5001,609
2019-03-061,6681,6681,6311,642164,8001,642
2019-03-051,6521,6651,6431,65089,8001,650
2019-03-041,6541,6741,6471,661134,4001,661
2019-03-011,6331,6451,6271,64290,8001,642
2019-02-281,6371,6401,6221,633150,2001,633
2019-02-271,6231,6541,6181,637216,2001,637
2019-02-261,6361,6421,6191,62554,3001,625
2019-02-251,6121,6321,6031,63097,4001,630
2019-02-221,6401,6401,6101,61298,9001,612
2019-02-211,6401,6601,6301,655123,6001,655
2019-02-201,6151,6441,6101,64196,0001,641
2019-02-191,6381,6401,6161,62668,3001,626
2019-02-181,6291,6421,6141,634125,5001,634
2019-02-151,5951,6171,5891,60975,1001,609
2019-02-141,5951,6151,5801,603178,0001,603
2019-02-131,5601,6121,5451,604343,7001,604
2019-02-121,5571,5611,4631,534597,7001,534
2019-02-081,6021,6251,5901,610199,0001,610
2019-02-071,6301,6311,5981,614185,3001,614
2019-02-061,6641,6701,6311,632149,4001,632
2019-02-051,6721,6801,6331,667257,4001,667
2019-02-041,6511,6741,6421,672120,3001,672
2019-02-011,6571,6681,6421,65776,0001,657
2019-01-311,6251,6651,6081,664137,4001,664
2019-01-301,6511,6551,6021,603135,7001,603
2019-01-291,6521,6561,6161,642121,4001,642
2019-01-281,6451,6581,6361,651148,4001,651
2019-01-251,6231,6431,6151,641127,1001,641
2019-01-241,6181,6371,6081,62385,3001,623
2019-01-231,6101,6221,5991,608109,3001,608
2019-01-221,6361,6471,6181,629153,5001,629
2019-01-211,6221,6311,6091,61762,5001,617
2019-01-181,6061,6231,6011,61963,4001,619
2019-01-171,6241,6401,5921,60398,5001,603
2019-01-161,5851,6201,5821,606104,8001,606
2019-01-151,5551,5881,5471,580261,5001,580
2019-01-111,6001,6081,5671,569177,9001,569
2019-01-101,6001,6071,5661,600131,1001,600
2019-01-091,6131,6391,6021,612143,0001,612
2019-01-081,6621,6621,6141,61498,7001,614
2019-01-071,6791,6851,6531,657115,6001,657
2019-01-041,6501,6591,6131,650128,4001,650

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