1. HOME >
  2. 株価時系列 >
  3. 2681 >
  4. 2021年

2681 (株)ゲオホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2361,2471,2301,23944,4001,239
2021-12-291,2241,2481,2201,24740,2001,247
2021-12-281,2101,2251,2061,22589,2001,225
2021-12-271,2001,2141,1961,20375,2001,203
2021-12-241,2031,2111,1961,20062,7001,200
2021-12-231,2011,2051,1951,19927,5001,199
2021-12-221,1951,2061,1901,20050,4001,200
2021-12-211,2181,2201,1931,19670,7001,196
2021-12-201,2301,2351,2131,21448,2001,214
2021-12-171,2561,2561,2351,24477,4001,244
2021-12-161,2551,2651,2471,25889,7001,258
2021-12-151,2451,2611,2311,24484,6001,244
2021-12-141,2571,2591,2421,24761,1001,247
2021-12-131,2711,2761,2541,257102,3001,257
2021-12-101,2551,2731,2471,270113,1001,270
2021-12-091,2521,2631,2421,24580,4001,245
2021-12-081,2371,2601,2301,253111,6001,253
2021-12-071,2251,2381,2191,236111,3001,236
2021-12-061,2101,2291,2101,218123,6001,218
2021-12-031,1831,2151,1821,215197,7001,215
2021-12-021,1701,1801,1491,171152,7001,171
2021-12-011,1951,2071,1671,171132,6001,171
2021-11-301,2051,2151,1871,189182,2001,189
2021-11-291,1811,2051,1731,205158,8001,205
2021-11-261,2001,2051,1891,200152,5001,200
2021-11-251,2071,2141,2031,20649,3001,206
2021-11-241,2031,2091,1991,20254,2001,202
2021-11-221,1851,2081,1761,20090,2001,200
2021-11-191,1701,1851,1661,18590,6001,185
2021-11-181,1781,1781,1541,164126,6001,164
2021-11-171,1951,1961,1751,179119,7001,179
2021-11-161,2001,2071,1861,193134,2001,193
2021-11-151,2051,2191,1811,197221,7001,197
2021-11-121,2191,2311,2061,211113,0001,211
2021-11-111,2121,2121,2021,20642,4001,206
2021-11-101,2171,2171,2061,21348,0001,213
2021-11-091,2171,2311,2171,21943,1001,219
2021-11-081,2301,2321,2211,22438,1001,224
2021-11-051,2161,2241,2091,22467,4001,224
2021-11-041,2201,2301,2191,22563,0001,225
2021-11-021,2351,2401,2181,21866,4001,218
2021-11-011,2291,2331,2221,23070,8001,230
2021-10-291,2001,2091,1931,20949,4001,209
2021-10-281,1971,2081,1941,20156,8001,201
2021-10-271,2001,2051,1961,19849,8001,198
2021-10-261,2031,2061,1921,20152,0001,201
2021-10-251,2011,2071,1941,20148,8001,201
2021-10-221,2001,2081,1941,20646,8001,206
2021-10-211,2021,2131,1981,20132,8001,201
2021-10-201,2271,2271,1971,202107,8001,202
2021-10-191,2351,2411,2221,22745,4001,227
2021-10-181,2281,2331,2261,22843,4001,228
2021-10-151,2111,2231,2071,22139,3001,221
2021-10-141,2141,2171,2021,20646,1001,206
2021-10-131,2191,2191,2041,21451,4001,214
2021-10-121,2451,2471,2181,22094,0001,220
2021-10-111,2341,2551,2271,25554,7001,255
2021-10-081,2061,2381,2061,231113,4001,231
2021-10-071,2281,2301,2031,203105,6001,203
2021-10-061,2481,2621,2351,24070,9001,240
2021-10-051,2601,2641,2401,248118,5001,248
2021-10-041,2801,2841,2561,268130,3001,268
2021-10-011,2461,2661,2381,266132,8001,266
2021-09-301,2431,2671,2341,261146,2001,261
2021-09-291,2171,2441,2011,244270,7001,244
2021-09-281,2371,2381,2211,229349,5001,229
2021-09-271,2301,2361,2271,228173,8001,228
2021-09-241,2291,2291,2141,222188,1001,222
2021-09-221,2271,2321,2051,205124,4001,205
2021-09-211,2171,2341,2151,227131,8001,227
2021-09-171,2431,2471,2221,244216,9001,244
2021-09-161,2461,2501,2251,232124,3001,232
2021-09-151,2401,2411,2281,23778,1001,237
2021-09-141,2401,2481,2331,24884,8001,248
2021-09-131,2151,2381,2151,238100,4001,238
2021-09-101,2081,2251,2081,225111,5001,225
2021-09-091,2191,2301,2031,20799,0001,207
2021-09-081,2011,2221,2011,220141,5001,220
2021-09-071,2101,2121,1981,20393,2001,203
2021-09-061,2351,2351,2011,201110,2001,201
2021-09-031,2061,2311,1981,228178,6001,228
2021-09-021,2001,2151,1811,206221,2001,206
2021-09-011,2001,2071,1881,204163,5001,204
2021-08-311,1891,2041,1851,193139,7001,193
2021-08-301,1771,1891,1761,18990,1001,189
2021-08-271,1591,1721,1561,17074,4001,170
2021-08-261,1471,1551,1411,155111,8001,155
2021-08-251,1601,1651,1451,14898,0001,148
2021-08-241,1321,1521,1301,15073,3001,150
2021-08-231,1341,1441,1231,125108,0001,125
2021-08-201,1301,1411,1151,118160,0001,118
2021-08-191,1521,1581,1291,131123,3001,131
2021-08-181,1621,1691,1511,158136,5001,158
2021-08-171,1701,1751,1501,150120,4001,150
2021-08-161,1951,2011,1521,153269,4001,153
2021-08-131,2201,2411,1901,201337,7001,201
2021-08-121,2301,2401,2231,239100,5001,239
2021-08-111,2181,2331,2101,227115,0001,227
2021-08-101,2031,2121,1961,210160,5001,210
2021-08-061,2001,2051,1921,200102,4001,200
2021-08-051,1901,2051,1901,204143,5001,204
2021-08-041,2161,2161,1961,20399,2001,203
2021-08-031,2411,2411,2121,21253,7001,212
2021-08-021,2351,2451,2271,24053,9001,240
2021-07-301,2321,2361,2161,22085,4001,220
2021-07-291,2281,2441,2271,236101,9001,236
2021-07-281,2151,2421,2151,227140,5001,227
2021-07-271,2161,2301,2151,220123,6001,220
2021-07-261,2101,2351,2061,216209,1001,216
2021-07-211,2621,2651,2081,214462,2001,214
2021-07-201,2511,2711,2441,261166,7001,261
2021-07-191,2921,3071,2651,265283,6001,265
2021-07-161,2551,2941,2511,291201,3001,291
2021-07-151,2681,2741,2561,268210,0001,268
2021-07-141,2351,2531,2341,252109,0001,252
2021-07-131,2341,2431,2311,23576,2001,235
2021-07-121,2431,2451,2221,228134,8001,228
2021-07-091,2111,2341,2091,230159,9001,230
2021-07-081,2531,2551,2271,22796,5001,227
2021-07-071,2401,2551,2401,24767,6001,247
2021-07-061,2491,2591,2461,25752,8001,257
2021-07-051,2341,2511,2341,24768,3001,247
2021-07-021,2351,2461,2251,227115,8001,227
2021-07-011,2371,2401,2231,231121,1001,231
2021-06-301,2681,2691,2261,230150,5001,230
2021-06-291,2711,2711,2521,260124,0001,260
2021-06-281,2601,2831,2451,277234,3001,277
2021-06-251,2401,2651,2261,258332,4001,258
2021-06-241,2011,2361,1981,233224,1001,233
2021-06-231,1961,2021,1931,198110,8001,198
2021-06-221,1931,2041,1851,204156,8001,204
2021-06-211,1581,1771,1561,175117,1001,175
2021-06-181,1901,1941,1691,169148,4001,169
2021-06-171,1751,1911,1711,188144,0001,188
2021-06-161,1911,1971,1841,188142,7001,188
2021-06-151,1971,2051,1901,200134,1001,200
2021-06-141,2151,2161,1941,198120,1001,198
2021-06-111,2081,2261,2001,217151,0001,217
2021-06-101,2011,2131,1931,211194,2001,211
2021-06-091,1911,2221,1871,201284,7001,201
2021-06-081,1601,1941,1591,190210,6001,190
2021-06-071,1641,1641,1511,164147,7001,164
2021-06-041,1281,1551,1271,151190,5001,151
2021-06-031,1231,1441,1231,142194,6001,142
2021-06-021,1201,1291,1131,124105,9001,124
2021-06-011,1081,1271,1001,120198,6001,120
2021-05-311,1061,1211,1021,106202,1001,106
2021-05-281,0901,1051,0851,105156,3001,105
2021-05-271,1051,1101,0791,079313,4001,079
2021-05-261,1021,1071,0891,102195,6001,102
2021-05-251,1251,1271,1041,106223,6001,106
2021-05-241,1391,1471,1231,125158,2001,125
2021-05-211,1531,1561,1361,139154,4001,139
2021-05-201,1551,1661,1501,15396,9001,153
2021-05-191,1841,1901,1451,153246,8001,153
2021-05-181,1711,1991,1711,192290,5001,192
2021-05-171,0961,1901,0961,171707,5001,171
2021-05-141,1801,2031,1741,182306,1001,182
2021-05-131,1711,1851,1611,166157,9001,166
2021-05-121,1951,2051,1721,179213,7001,179
2021-05-111,1961,2051,1951,204114,8001,204
2021-05-101,1951,2101,1911,208147,5001,208
2021-05-071,1791,2061,1751,195271,6001,195
2021-05-061,1531,1921,1511,185371,5001,185
2021-04-301,1251,1361,1221,133173,9001,133
2021-04-281,1251,1301,1161,117114,8001,117
2021-04-271,1171,1291,1121,12592,6001,125
2021-04-261,1401,1401,1151,117166,3001,117
2021-04-231,1301,1401,1231,125166,8001,125
2021-04-221,1501,1571,1271,132245,0001,132
2021-04-211,1531,1581,1331,136274,0001,136
2021-04-201,1861,1901,1641,167252,1001,167
2021-04-191,2021,2071,1941,19589,9001,195
2021-04-161,2011,2081,1931,20671,7001,206
2021-04-151,1881,2021,1801,202161,6001,202
2021-04-141,1891,1921,1801,181148,6001,181
2021-04-131,1861,1971,1781,183177,9001,183
2021-04-121,1891,2021,1871,196108,0001,196
2021-04-091,1831,1941,1811,185133,5001,185
2021-04-081,1921,2001,1791,179152,6001,179
2021-04-071,2001,2041,1951,20285,5001,202
2021-04-061,2051,2111,1911,200112,8001,200
2021-04-051,1921,2061,1871,206113,5001,206
2021-04-021,1861,1961,1821,19296,1001,192
2021-04-011,1901,1971,1751,178226,3001,178
2021-03-311,1871,2071,1811,188231,9001,188
2021-03-301,1901,2041,1831,194269,7001,194
2021-03-291,2161,2171,1911,200486,4001,200
2021-03-261,2051,2091,1961,200314,8001,200
2021-03-251,2181,2181,2011,201240,7001,201
2021-03-241,2501,2501,2051,209248,0001,209
2021-03-231,2651,2841,2581,258199,2001,258
2021-03-221,2691,2691,2551,258185,4001,258
2021-03-191,2561,2771,2461,263250,0001,263
2021-03-181,2641,2721,2571,267180,5001,267
2021-03-171,2641,2641,2501,264106,4001,264
2021-03-161,2481,2651,2451,257147,2001,257
2021-03-151,2221,2481,2221,248151,5001,248
2021-03-121,2341,2411,2151,222205,6001,222
2021-03-111,2351,2371,2201,229126,4001,229
2021-03-101,2531,2541,2291,235140,0001,235
2021-03-091,2531,2551,2371,254120,5001,254
2021-03-081,2541,2601,2351,236183,4001,236
2021-03-051,2461,2551,2251,255178,3001,255
2021-03-041,2401,2461,2251,24697,6001,246
2021-03-031,2301,2531,2251,239201,2001,239
2021-03-021,2291,2321,2041,225123,7001,225
2021-03-011,2121,2251,1971,225186,5001,225
2021-02-261,1951,2121,1901,196255,1001,196
2021-02-251,1731,2061,1711,200314,0001,200
2021-02-241,1731,1821,1571,157239,6001,157
2021-02-221,1861,1941,1721,172199,3001,172
2021-02-191,1911,1951,1751,179357,2001,179
2021-02-181,2041,2061,1931,195196,1001,195
2021-02-171,2021,2081,2011,203156,7001,203
2021-02-161,2201,2231,2001,206155,8001,206
2021-02-151,2201,2221,2101,214109,7001,214
2021-02-121,2341,2361,2141,223190,3001,223
2021-02-101,2381,2521,2241,236161,5001,236
2021-02-091,2571,2691,2341,239350,7001,239
2021-02-081,2831,2951,2661,274347,8001,274
2021-02-051,2451,2591,2371,256173,1001,256
2021-02-041,2341,2491,2341,234140,0001,234
2021-02-031,2231,2341,2201,234121,9001,234
2021-02-021,2151,2221,2041,222156,6001,222
2021-02-011,2311,2351,2031,216290,1001,216
2021-01-291,2661,2661,2221,230481,6001,230
2021-01-281,2061,2791,2021,2611,628,8001,261
2021-01-271,2231,2331,2071,216276,5001,216
2021-01-261,2131,2241,2041,223196,4001,223
2021-01-251,2111,2121,1981,200178,3001,200
2021-01-221,2001,2131,1971,208214,6001,208
2021-01-211,1901,2121,1891,202221,6001,202
2021-01-201,1901,1971,1801,197433,9001,197
2021-01-191,2121,2141,1961,200313,0001,200
2021-01-181,2351,2381,2171,219116,2001,219
2021-01-151,2401,2471,2281,238194,7001,238
2021-01-141,2371,2401,2241,232198,2001,232
2021-01-131,2271,2271,2121,220145,7001,220
2021-01-121,2231,2391,2171,232223,5001,232
2021-01-081,2171,2301,2091,228135,1001,228
2021-01-071,2181,2341,2131,219185,8001,219
2021-01-061,2051,2141,1961,206164,7001,206
2021-01-051,1991,2091,1931,209106,8001,209
2021-01-041,2061,2061,1821,202213,5001,202

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