1. HOME >
  2. 株価時系列 >
  3. 2681 >
  4. 2020年

2681 (株)ゲオホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2131,2221,2071,209180,7001,209
2020-12-291,2111,2241,2071,224156,2001,224
2020-12-281,2251,2271,2041,217152,6001,217
2020-12-251,2271,2361,2141,234110,4001,234
2020-12-241,2151,2261,2121,21897,3001,218
2020-12-231,2051,2141,2001,214132,7001,214
2020-12-221,2111,2201,1981,207284,5001,207
2020-12-211,2491,2531,2161,219222,5001,219
2020-12-181,2551,2571,2421,249271,4001,249
2020-12-171,2591,2651,2311,265155,0001,265
2020-12-161,2471,2591,2421,257120,8001,257
2020-12-151,2571,2571,2351,241149,2001,241
2020-12-141,2511,2571,2451,250128,6001,250
2020-12-111,2341,2601,2341,260171,2001,260
2020-12-101,2201,2451,2171,232141,4001,232
2020-12-091,2111,2201,2041,210207,3001,210
2020-12-081,1981,2341,1891,226242,2001,226
2020-12-071,2451,2491,2061,212156,5001,212
2020-12-041,2451,2531,2331,240110,2001,240
2020-12-031,2401,2571,2321,245149,1001,245
2020-12-021,2601,2601,2351,240242,4001,240
2020-12-011,2691,2811,2411,259217,0001,259
2020-11-301,3131,3131,2521,269293,3001,269
2020-11-271,3131,3211,2831,283343,3001,283
2020-11-261,2971,3191,2921,316246,0001,316
2020-11-251,3491,3491,3051,306169,8001,306
2020-11-241,3611,3701,3321,332114,4001,332
2020-11-201,3151,3401,3131,336109,5001,336
2020-11-191,3311,3401,3111,311121,7001,311
2020-11-181,3551,3581,3281,329155,4001,329
2020-11-171,3951,4061,3621,363192,5001,363
2020-11-161,4001,4161,3921,395124,9001,395
2020-11-131,3951,4031,3711,394242,7001,394
2020-11-121,4411,4711,3901,402379,7001,402
2020-11-111,4011,5141,3861,427696,3001,427
2020-11-101,4371,4621,3811,385706,9001,385
2020-11-091,5941,6081,5851,596210,0001,596
2020-11-061,6001,6081,5831,58362,5001,583
2020-11-051,5821,6061,5701,587116,5001,587
2020-11-041,5861,5861,5581,571115,5001,571
2020-11-021,5451,5701,5411,54680,0001,546
2020-10-301,5711,5731,5391,54861,7001,548
2020-10-291,5581,5861,5581,58361,8001,583
2020-10-281,5621,5781,5451,57370,8001,573
2020-10-271,5731,5751,5501,57446,5001,574
2020-10-261,5691,5961,5651,57549,0001,575
2020-10-231,5851,5931,5641,57746,6001,577
2020-10-221,5951,5981,5731,57671,6001,576
2020-10-211,6051,6241,5991,62081,3001,620
2020-10-201,6221,6641,6081,61581,4001,615
2020-10-191,6111,6291,6091,62047,7001,620
2020-10-161,6071,6301,5941,61540,7001,615
2020-10-151,6371,6371,6131,61838,2001,618
2020-10-141,6251,6411,6211,63539,1001,635
2020-10-131,6551,6561,6311,63354,6001,633
2020-10-121,6701,6701,6411,65540,3001,655
2020-10-091,6551,6751,6351,67088,0001,670
2020-10-081,6471,6651,6211,648102,6001,648
2020-10-071,6241,6461,6111,63364,4001,633
2020-10-061,6741,6851,6341,63572,1001,635
2020-10-051,6401,6651,6401,662107,0001,662
2020-10-021,6791,6791,6101,622117,1001,622
2020-09-301,7221,7251,6661,667114,2001,667
2020-09-291,7221,7401,7031,728149,1001,728
2020-09-281,7021,7371,6811,731309,0001,731
2020-09-251,6761,6991,6761,699213,5001,699
2020-09-241,6801,7061,6691,670120,7001,670
2020-09-231,7181,7181,6761,690150,3001,690
2020-09-181,7151,7291,7081,720138,2001,720
2020-09-171,7301,7351,6971,70793,5001,707
2020-09-161,6841,7241,6841,722120,4001,722
2020-09-151,6911,6911,6611,675113,1001,675
2020-09-141,6951,6961,6731,690102,3001,690
2020-09-111,6601,7051,6451,699129,3001,699
2020-09-101,6941,6941,6661,67780,1001,677
2020-09-091,6871,6971,6741,694102,1001,694
2020-09-081,7251,7301,6731,716105,4001,716
2020-09-071,7251,7351,7071,71783,5001,717
2020-09-041,6901,7371,6841,723134,1001,723
2020-09-031,7721,7771,7311,73690,8001,736
2020-09-021,7651,7811,7481,757126,5001,757
2020-09-011,7201,7701,7011,763196,3001,763
2020-08-311,6931,7351,6931,719115,7001,719
2020-08-281,6901,7191,6681,684182,0001,684
2020-08-271,6651,6991,6511,697109,0001,697
2020-08-261,6981,6981,6501,666131,9001,666
2020-08-251,7101,7131,6851,706115,4001,706
2020-08-241,6701,7131,6681,706142,0001,706
2020-08-211,6801,6821,6471,66792,0001,667
2020-08-201,6471,6791,6471,675133,6001,675
2020-08-191,5851,6481,5851,648119,5001,648
2020-08-181,5611,6071,5611,602132,9001,602
2020-08-171,5641,5881,5441,57191,9001,571
2020-08-141,5961,5991,5851,58581,0001,585
2020-08-131,5551,6001,5471,597201,6001,597
2020-08-121,5511,5931,5311,559283,7001,559
2020-08-111,4921,6091,4921,591306,3001,591
2020-08-071,4671,4881,4601,481105,3001,481
2020-08-061,4681,4801,4541,470124,4001,470
2020-08-051,4951,4961,4671,484119,1001,484
2020-08-041,4901,5011,4771,49986,3001,499
2020-08-031,4641,4791,4501,47494,4001,474
2020-07-311,4781,4791,4361,439118,9001,439
2020-07-301,5161,5161,4811,48783,6001,487
2020-07-291,5311,5311,5011,50879,8001,508
2020-07-281,4981,5491,4931,538153,1001,538
2020-07-271,4911,5031,4831,501112,1001,501
2020-07-221,4921,4961,4851,49057,6001,490
2020-07-211,4921,4961,4691,49392,2001,493
2020-07-201,4541,4921,4541,492101,1001,492
2020-07-171,4631,4661,4321,44863,2001,448
2020-07-161,4651,4681,4481,45361,2001,453
2020-07-151,4501,4741,4481,46490,8001,464
2020-07-141,4411,4531,4331,44680,5001,446
2020-07-131,4261,4521,4251,449129,8001,449
2020-07-101,4111,4341,4031,405130,7001,405
2020-07-091,3941,4291,3801,413172,2001,413
2020-07-081,3431,4091,3431,373163,7001,373
2020-07-071,3351,3551,3291,34185,9001,341
2020-07-061,3161,3451,3081,34577,1001,345
2020-07-031,3301,3381,3071,32281,5001,322
2020-07-021,3451,3521,3081,317131,9001,317
2020-07-011,3601,3711,3391,34571,8001,345
2020-06-301,3651,3791,3531,35388,0001,353
2020-06-291,3581,3591,3321,35151,5001,351
2020-06-261,3301,3631,3221,360104,7001,360
2020-06-251,3331,3331,3081,31293,4001,312
2020-06-241,3421,3461,3331,33737,1001,337
2020-06-231,3421,3461,3311,34090,1001,340
2020-06-221,3331,3381,3251,33073,6001,330
2020-06-191,3431,3551,3301,350163,6001,350
2020-06-181,3411,3441,3221,33971,4001,339
2020-06-171,3361,3581,3361,34455,8001,344
2020-06-161,3161,3551,3151,352132,2001,352
2020-06-151,3281,3441,3081,30898,4001,308
2020-06-121,3111,3351,3001,329128,2001,329
2020-06-111,3671,3701,3371,340122,0001,340
2020-06-101,3831,3831,3631,375101,2001,375
2020-06-091,3991,4041,3711,37397,9001,373
2020-06-081,4101,4101,3841,39773,0001,397
2020-06-051,3661,4031,3571,400152,3001,400
2020-06-041,4111,4111,3561,366265,0001,366
2020-06-031,4501,4501,3931,405165,4001,405
2020-06-021,4381,4491,4231,443111,7001,443
2020-06-011,4011,4481,4011,446232,8001,446
2020-05-291,4431,4451,3481,348241,4001,348
2020-05-281,4101,4491,4031,443166,1001,443
2020-05-271,3991,4091,3861,409122,8001,409
2020-05-261,3901,3991,3831,39979,7001,399
2020-05-251,3971,3981,3741,38764,8001,387
2020-05-221,3831,3981,3811,38373,2001,383
2020-05-211,3801,3901,3671,389110,3001,389
2020-05-201,3661,3751,3511,373160,7001,373
2020-05-191,3601,3661,3431,365152,1001,365
2020-05-181,3471,3521,3331,339129,1001,339
2020-05-151,3571,3701,3411,34782,8001,347
2020-05-141,3731,3851,3411,341141,7001,341
2020-05-131,3201,3791,3181,372195,6001,372
2020-05-121,3301,3701,3221,332238,9001,332
2020-05-111,3311,3701,3311,367139,3001,367
2020-05-081,2861,3341,2861,330404,9001,330
2020-05-071,4001,4021,3701,376240,3001,376
2020-05-011,4041,4181,4001,408102,6001,408
2020-04-301,4291,4441,4141,415168,5001,415
2020-04-281,4761,4781,4291,430222,3001,430
2020-04-271,4161,4501,4161,446245,4001,446
2020-04-241,3891,4161,3851,415341,8001,415
2020-04-231,3601,3761,3531,368226,4001,368
2020-04-221,3431,3601,3351,350174,5001,350
2020-04-211,3411,3451,3301,340112,4001,340
2020-04-201,3181,3581,3151,353169,9001,353
2020-04-171,3251,3381,3071,316106,8001,316
2020-04-161,2731,3041,2711,303256,0001,303
2020-04-151,3121,3221,2931,300161,3001,300
2020-04-141,2881,3251,2851,319130,7001,319
2020-04-131,3261,3331,2961,31285,0001,312
2020-04-101,3131,3261,2851,322112,6001,322
2020-04-091,3111,3181,2761,313227,3001,313
2020-04-081,2901,3331,2901,315226,7001,315
2020-04-071,2761,2981,2571,290250,6001,290
2020-04-061,2121,2761,2021,265235,3001,265
2020-04-031,2241,2491,1991,212236,6001,212
2020-04-021,2691,2891,2311,237261,1001,237
2020-04-011,2841,3171,2661,274225,1001,274
2020-03-311,3611,3681,3011,308194,4001,308
2020-03-301,3131,3681,3101,365286,8001,365
2020-03-271,3501,3601,3111,360429,2001,360
2020-03-261,3101,3381,2671,334307,3001,334
2020-03-251,2951,3141,2801,312356,3001,312
2020-03-241,3121,3201,2761,294361,1001,294
2020-03-231,3251,3251,2321,300652,1001,300
2020-03-191,3051,3481,2801,334730,8001,334
2020-03-181,2381,3261,2301,300780,7001,300
2020-03-171,0931,2451,0911,229997,8001,229
2020-03-161,0901,1381,0901,110739,4001,110
2020-03-131,0481,1151,0371,090958,3001,090
2020-03-121,1011,1141,0741,102679,8001,102
2020-03-111,1211,1611,1211,121888,8001,121
2020-03-101,0801,1551,0801,1211,139,1001,121
2020-03-091,1121,1381,0911,099936,4001,099
2020-03-061,1331,1551,1221,141515,5001,141
2020-03-051,1581,1601,1421,148424,0001,148
2020-03-041,1481,1671,1411,151434,1001,151
2020-03-031,2041,2091,1541,155588,5001,155
2020-03-021,1951,2211,1671,184827,2001,184
2020-02-281,1081,2051,1001,1731,133,8001,173
2020-02-271,1701,1751,1171,123412,5001,123
2020-02-261,1701,1771,1621,177497,4001,177
2020-02-251,1991,2101,1821,191548,3001,191
2020-02-211,2281,2341,2211,221214,9001,221
2020-02-201,2311,2421,2221,225199,6001,225
2020-02-191,2301,2391,2201,231277,7001,231
2020-02-181,2211,2321,2181,225210,1001,225
2020-02-171,2301,2331,2111,219304,5001,219
2020-02-141,2391,2481,2331,241199,1001,241
2020-02-131,2211,2451,2211,230257,4001,230
2020-02-121,2391,2431,2131,215245,9001,215
2020-02-101,2301,2531,2301,244212,3001,244
2020-02-071,2751,2771,2501,250189,5001,250
2020-02-061,2601,2791,2601,275226,2001,275
2020-02-051,2421,2521,2331,246185,1001,246
2020-02-041,2151,2341,2131,231141,3001,231
2020-02-031,2221,2341,2191,219142,0001,219
2020-01-311,2501,2701,2451,247124,4001,247
2020-01-301,2571,2701,2441,246193,1001,246
2020-01-291,2601,2661,2571,261123,2001,261
2020-01-281,2561,2701,2511,267209,8001,267
2020-01-271,2541,2641,2531,255245,6001,255
2020-01-241,2921,2921,2671,276203,8001,276
2020-01-231,2951,2971,2871,28798,4001,287
2020-01-221,2861,3041,2801,300188,9001,300
2020-01-211,2901,2931,2821,285122,9001,285
2020-01-201,2981,3011,2901,290101,8001,290
2020-01-171,2881,2971,2851,293163,4001,293
2020-01-161,2851,2901,2831,283202,9001,283
2020-01-151,2961,3021,2881,292173,6001,292
2020-01-141,3081,3091,2951,300205,1001,300
2020-01-101,3101,3181,3071,30896,1001,308
2020-01-091,3051,3141,3031,312140,5001,312
2020-01-081,3191,3191,3011,307165,9001,307
2020-01-071,3181,3381,3101,338141,1001,338
2020-01-061,3181,3211,3041,316199,4001,316

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