2681 (株)ゲオホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,139	2,162	2,111	2,122	170,500	2,122
2023-12-28	2,095	2,139	2,085	2,139	131,200	2,139
2023-12-27	2,053	2,087	2,050	2,087	183,400	2,087
2023-12-26	2,070	2,113	2,053	2,068	189,600	2,068
2023-12-25	2,120	2,130	2,047	2,048	219,400	2,048
2023-12-22	2,117	2,152	2,107	2,113	147,700	2,113
2023-12-21	2,120	2,169	2,102	2,135	154,900	2,135
2023-12-20	2,172	2,188	2,132	2,132	200,200	2,132
2023-12-19	2,190	2,200	2,164	2,190	133,900	2,190
2023-12-18	2,211	2,211	2,165	2,191	166,400	2,191
2023-12-15	2,190	2,234	2,179	2,227	166,300	2,227
2023-12-14	2,291	2,309	2,194	2,209	218,400	2,209
2023-12-13	2,290	2,324	2,281	2,303	104,500	2,303
2023-12-12	2,288	2,332	2,285	2,285	169,200	2,285
2023-12-11	2,306	2,345	2,293	2,318	175,100	2,318
2023-12-08	2,296	2,355	2,271	2,296	213,500	2,296
2023-12-07	2,352	2,367	2,310	2,310	194,200	2,310
2023-12-06	2,320	2,398	2,320	2,394	214,100	2,394
2023-12-05	2,424	2,441	2,355	2,363	203,300	2,363
2023-12-04	2,345	2,475	2,341	2,450	387,400	2,450
2023-12-01	2,347	2,350	2,289	2,338	157,100	2,338
2023-11-30	2,291	2,380	2,291	2,347	346,400	2,347
2023-11-29	2,266	2,286	2,245	2,281	157,000	2,281
2023-11-28	2,296	2,322	2,263	2,272	189,900	2,272
2023-11-27	2,311	2,375	2,306	2,319	209,900	2,319
2023-11-24	2,327	2,348	2,305	2,331	236,100	2,331
2023-11-22	2,244	2,349	2,241	2,334	398,200	2,334
2023-11-21	2,312	2,321	2,253	2,259	282,600	2,259
2023-11-20	2,346	2,346	2,284	2,313	382,500	2,313
2023-11-17	2,371	2,401	2,337	2,366	372,900	2,366
2023-11-16	2,321	2,400	2,297	2,400	520,400	2,400
2023-11-15	2,317	2,359	2,251	2,313	689,400	2,313
2023-11-14	2,200	2,367	2,199	2,361	1,397,200	2,361
2023-11-13	2,238	2,320	2,113	2,171	1,763,000	2,171
2023-11-10	2,496	2,508	2,401	2,486	560,800	2,486
2023-11-09	2,407	2,497	2,391	2,497	312,300	2,497
2023-11-08	2,427	2,458	2,390	2,415	195,200	2,415
2023-11-07	2,386	2,423	2,372	2,406	197,000	2,406
2023-11-06	2,374	2,410	2,366	2,389	241,800	2,389
2023-11-02	2,330	2,357	2,311	2,324	162,300	2,324
2023-11-01	2,361	2,370	2,292	2,311	254,800	2,311
2023-10-31	2,261	2,343	2,205	2,343	242,300	2,343
2023-10-30	2,282	2,299	2,246	2,276	532,400	2,276
2023-10-27	2,250	2,324	2,247	2,319	285,100	2,319
2023-10-26	2,189	2,234	2,178	2,228	223,600	2,228
2023-10-25	2,190	2,245	2,184	2,208	277,300	2,208
2023-10-24	2,106	2,209	2,086	2,194	261,500	2,194
2023-10-23	2,110	2,128	2,086	2,090	185,800	2,090
2023-10-20	2,132	2,142	2,096	2,115	204,700	2,115
2023-10-19	2,143	2,212	2,139	2,149	201,100	2,149
2023-10-18	2,208	2,216	2,150	2,178	221,800	2,178
2023-10-17	2,255	2,274	2,179	2,197	244,300	2,197
2023-10-16	2,221	2,274	2,204	2,206	210,200	2,206
2023-10-13	2,301	2,315	2,253	2,267	282,000	2,267
2023-10-12	2,297	2,349	2,281	2,349	203,100	2,349
2023-10-11	2,300	2,327	2,266	2,291	202,100	2,291
2023-10-10	2,202	2,285	2,195	2,278	344,100	2,278
2023-10-06	2,151	2,188	2,134	2,178	197,900	2,178
2023-10-05	2,199	2,220	2,140	2,152	349,400	2,152
2023-10-04	2,199	2,222	2,158	2,176	383,100	2,176
2023-10-03	2,285	2,319	2,242	2,244	337,500	2,244
2023-10-02	2,382	2,388	2,295	2,295	249,900	2,295
2023-09-29	2,430	2,443	2,357	2,372	218,900	2,372
2023-09-28	2,433	2,462	2,413	2,426	280,100	2,426
2023-09-27	2,423	2,457	2,415	2,445	422,300	2,445
2023-09-26	2,461	2,490	2,401	2,435	322,500	2,435
2023-09-25	2,405	2,482	2,383	2,460	355,900	2,460
2023-09-22	2,410	2,436	2,391	2,417	285,600	2,417
2023-09-21	2,489	2,525	2,411	2,417	300,500	2,417
2023-09-20	2,500	2,519	2,452	2,469	317,400	2,469
2023-09-19	2,535	2,542	2,467	2,507	397,200	2,507
2023-09-15	2,542	2,584	2,514	2,518	317,400	2,518
2023-09-14	2,544	2,587	2,497	2,578	347,100	2,578
2023-09-13	2,575	2,597	2,533	2,533	194,500	2,533
2023-09-12	2,579	2,597	2,560	2,575	143,200	2,575
2023-09-11	2,600	2,617	2,559	2,574	221,900	2,574
2023-09-08	2,568	2,576	2,527	2,552	256,500	2,552
2023-09-07	2,564	2,598	2,545	2,583	349,700	2,583
2023-09-06	2,625	2,643	2,564	2,579	486,100	2,579
2023-09-05	2,677	2,689	2,626	2,657	198,200	2,657
2023-09-04	2,696	2,701	2,636	2,653	426,900	2,653
2023-09-01	2,610	2,735	2,600	2,719	432,100	2,719
2023-08-31	2,625	2,645	2,564	2,627	374,900	2,627
2023-08-30	2,621	2,625	2,571	2,620	340,000	2,620
2023-08-29	2,573	2,618	2,550	2,613	511,000	2,613
2023-08-28	2,531	2,558	2,505	2,536	251,300	2,536
2023-08-25	2,550	2,573	2,517	2,550	370,700	2,550
2023-08-24	2,593	2,609	2,499	2,547	722,800	2,547
2023-08-23	2,550	2,615	2,550	2,614	582,000	2,614
2023-08-22	2,447	2,544	2,431	2,544	607,300	2,544
2023-08-21	2,331	2,466	2,302	2,447	655,300	2,447
2023-08-18	2,332	2,399	2,311	2,351	635,700	2,351
2023-08-17	2,275	2,344	2,261	2,333	503,700	2,333
2023-08-16	2,406	2,406	2,270	2,300	1,040,800	2,300
2023-08-15	2,250	2,446	2,250	2,416	2,373,000	2,416
2023-08-14	2,249	2,249	2,149	2,249	869,600	2,249
2023-08-10	1,821	1,850	1,794	1,849	334,000	1,849
2023-08-09	1,827	1,838	1,801	1,821	196,800	1,821
2023-08-08	1,851	1,851	1,811	1,829	229,400	1,829
2023-08-07	1,803	1,851	1,778	1,851	270,700	1,851
2023-08-04	1,844	1,859	1,794	1,813	373,600	1,813
2023-08-03	1,870	1,887	1,834	1,848	322,300	1,848
2023-08-02	1,959	1,962	1,867	1,875	355,900	1,875
2023-08-01	1,982	1,984	1,958	1,978	210,900	1,978
2023-07-31	1,975	1,995	1,947	1,970	192,700	1,970
2023-07-28	1,919	1,967	1,908	1,953	243,900	1,953
2023-07-27	1,910	1,938	1,897	1,937	159,600	1,937
2023-07-26	1,902	1,929	1,889	1,913	187,200	1,913
2023-07-25	1,881	1,923	1,870	1,922	239,600	1,922
2023-07-24	1,871	1,891	1,844	1,870	252,700	1,870
2023-07-21	1,879	1,903	1,864	1,885	242,300	1,885
2023-07-20	1,870	1,887	1,837	1,847	242,300	1,847
2023-07-19	1,803	1,870	1,794	1,870	464,100	1,870
2023-07-18	1,820	1,836	1,753	1,756	580,900	1,756
2023-07-14	1,879	1,885	1,796	1,820	630,700	1,820
2023-07-13	1,964	1,967	1,858	1,883	617,300	1,883
2023-07-12	1,942	1,987	1,941	1,948	373,000	1,948
2023-07-11	1,928	1,968	1,899	1,942	369,700	1,942
2023-07-10	1,924	1,968	1,919	1,934	463,000	1,934
2023-07-07	1,915	1,941	1,891	1,924	279,500	1,924
2023-07-06	1,924	1,959	1,911	1,925	432,800	1,925
2023-07-05	1,921	1,939	1,877	1,921	358,600	1,921
2023-07-04	1,843	1,918	1,841	1,898	502,400	1,898
2023-07-03	1,828	1,837	1,805	1,829	208,500	1,829
2023-06-30	1,830	1,852	1,801	1,827	352,800	1,827
2023-06-29	1,804	1,836	1,793	1,821	364,300	1,821
2023-06-28	1,765	1,803	1,762	1,787	406,800	1,787
2023-06-27	1,725	1,752	1,703	1,731	323,100	1,731
2023-06-26	1,696	1,735	1,683	1,719	336,800	1,719
2023-06-23	1,746	1,758	1,686	1,696	352,000	1,696
2023-06-22	1,748	1,783	1,733	1,743	483,000	1,743
2023-06-21	1,683	1,755	1,681	1,744	602,200	1,744
2023-06-20	1,674	1,688	1,651	1,664	258,900	1,664
2023-06-19	1,634	1,696	1,630	1,675	449,900	1,675
2023-06-16	1,639	1,645	1,611	1,616	372,700	1,616
2023-06-15	1,643	1,660	1,620	1,649	289,700	1,649
2023-06-14	1,654	1,686	1,638	1,638	266,200	1,638
2023-06-13	1,671	1,671	1,636	1,653	344,500	1,653
2023-06-12	1,675	1,723	1,666	1,672	418,800	1,672
2023-06-09	1,615	1,671	1,599	1,665	484,300	1,665
2023-06-08	1,594	1,647	1,583	1,591	302,100	1,591
2023-06-07	1,609	1,638	1,586	1,596	482,600	1,596
2023-06-06	1,611	1,611	1,582	1,594	250,500	1,594
2023-06-05	1,637	1,638	1,600	1,613	248,800	1,613
2023-06-02	1,591	1,624	1,570	1,624	242,400	1,624
2023-06-01	1,573	1,609	1,559	1,594	303,400	1,594
2023-05-31	1,634	1,644	1,588	1,589	369,300	1,589
2023-05-30	1,651	1,655	1,613	1,646	274,100	1,646
2023-05-29	1,657	1,673	1,643	1,662	202,400	1,662
2023-05-26	1,680	1,694	1,656	1,656	305,500	1,656
2023-05-25	1,697	1,711	1,686	1,693	186,900	1,693
2023-05-24	1,716	1,718	1,688	1,706	312,700	1,706
2023-05-23	1,715	1,775	1,708	1,727	406,300	1,727
2023-05-22	1,726	1,743	1,703	1,717	360,000	1,717
2023-05-19	1,776	1,778	1,728	1,747	282,200	1,747
2023-05-18	1,769	1,801	1,761	1,776	272,800	1,776
2023-05-17	1,788	1,806	1,761	1,762	338,300	1,762
2023-05-16	1,765	1,834	1,748	1,791	558,400	1,791
2023-05-15	1,850	1,884	1,745	1,752	1,492,800	1,752
2023-05-12	1,693	1,697	1,660	1,682	488,800	1,682
2023-05-11	1,681	1,710	1,659	1,693	344,600	1,693
2023-05-10	1,696	1,726	1,677	1,687	297,400	1,687
2023-05-09	1,708	1,709	1,675	1,692	242,300	1,692
2023-05-08	1,670	1,703	1,669	1,689	277,300	1,689
2023-05-02	1,669	1,678	1,647	1,669	215,800	1,669
2023-05-01	1,662	1,685	1,655	1,668	177,800	1,668
2023-04-28	1,638	1,643	1,626	1,639	160,600	1,639
2023-04-27	1,612	1,633	1,608	1,617	131,800	1,617
2023-04-26	1,622	1,626	1,605	1,612	134,800	1,612
2023-04-25	1,637	1,653	1,627	1,637	136,700	1,637
2023-04-24	1,624	1,637	1,618	1,628	108,800	1,628
2023-04-21	1,631	1,640	1,615	1,623	142,100	1,623
2023-04-20	1,631	1,654	1,628	1,645	130,000	1,645
2023-04-19	1,662	1,663	1,634	1,645	151,900	1,645
2023-04-18	1,646	1,662	1,635	1,660	132,600	1,660
2023-04-17	1,655	1,668	1,619	1,643	275,500	1,643
2023-04-14	1,682	1,683	1,647	1,653	265,400	1,653
2023-04-13	1,616	1,670	1,610	1,664	332,700	1,664
2023-04-12	1,625	1,633	1,600	1,605	131,600	1,605
2023-04-11	1,620	1,632	1,608	1,611	128,900	1,611
2023-04-10	1,602	1,634	1,601	1,610	166,200	1,610
2023-04-07	1,600	1,626	1,593	1,598	179,100	1,598
2023-04-06	1,595	1,619	1,580	1,589	230,800	1,589
2023-04-05	1,611	1,632	1,592	1,592	193,800	1,592
2023-04-04	1,651	1,655	1,615	1,623	253,600	1,623
2023-04-03	1,630	1,688	1,623	1,659	334,300	1,659
2023-03-31	1,580	1,614	1,560	1,602	354,400	1,602
2023-03-30	1,555	1,563	1,532	1,557	430,900	1,557
2023-03-29	1,546	1,578	1,544	1,570	365,800	1,570
2023-03-28	1,556	1,564	1,532	1,538	357,800	1,538
2023-03-27	1,582	1,586	1,535	1,546	433,700	1,546
2023-03-24	1,520	1,600	1,518	1,587	329,700	1,587
2023-03-23	1,526	1,538	1,515	1,534	241,200	1,534
2023-03-22	1,565	1,580	1,535	1,551	327,100	1,551
2023-03-20	1,581	1,584	1,530	1,531	288,600	1,531
2023-03-17	1,573	1,606	1,569	1,598	311,600	1,598
2023-03-16	1,569	1,579	1,545	1,560	264,700	1,560
2023-03-15	1,629	1,634	1,596	1,609	202,100	1,609
2023-03-14	1,626	1,636	1,577	1,595	468,200	1,595
2023-03-13	1,690	1,705	1,656	1,666	299,000	1,666
2023-03-10	1,738	1,744	1,700	1,714	321,400	1,714
2023-03-09	1,740	1,769	1,733	1,764	255,000	1,764
2023-03-08	1,725	1,745	1,712	1,731	348,300	1,731
2023-03-07	1,729	1,746	1,705	1,719	340,300	1,719
2023-03-06	1,690	1,748	1,688	1,739	530,500	1,739
2023-03-03	1,707	1,727	1,671	1,671	706,700	1,671
2023-03-02	1,611	1,702	1,607	1,697	635,700	1,697
2023-03-01	1,612	1,620	1,593	1,601	378,800	1,601
2023-02-28	1,641	1,651	1,612	1,619	443,800	1,619
2023-02-27	1,641	1,664	1,632	1,644	372,200	1,644
2023-02-24	1,661	1,678	1,642	1,661	332,800	1,661
2023-02-22	1,695	1,704	1,658	1,669	490,700	1,669
2023-02-21	1,756	1,764	1,711	1,711	358,700	1,711
2023-02-20	1,781	1,809	1,763	1,767	212,000	1,767
2023-02-17	1,750	1,801	1,746	1,776	227,400	1,776
2023-02-16	1,735	1,772	1,733	1,763	195,600	1,763
2023-02-15	1,785	1,785	1,731	1,735	316,500	1,735
2023-02-14	1,763	1,820	1,735	1,799	380,900	1,799
2023-02-13	1,831	1,856	1,709	1,754	839,500	1,754
2023-02-10	1,766	1,812	1,758	1,769	419,000	1,769
2023-02-09	1,794	1,810	1,771	1,780	284,600	1,780
2023-02-08	1,805	1,814	1,768	1,791	400,200	1,791
2023-02-07	1,835	1,858	1,818	1,822	191,300	1,822
2023-02-06	1,834	1,846	1,799	1,845	250,700	1,845
2023-02-03	1,840	1,860	1,820	1,822	321,400	1,822
2023-02-02	1,878	1,909	1,842	1,845	222,600	1,845
2023-02-01	1,902	1,924	1,866	1,869	205,000	1,869
2023-01-31	1,899	1,899	1,842	1,895	329,800	1,895
2023-01-30	1,870	1,933	1,868	1,884	419,700	1,884
2023-01-27	1,848	1,876	1,838	1,868	359,500	1,868
2023-01-26	1,823	1,879	1,822	1,870	312,900	1,870
2023-01-25	1,839	1,862	1,826	1,844	244,000	1,844
2023-01-24	1,836	1,866	1,810	1,836	496,500	1,836
2023-01-23	1,890	1,902	1,841	1,847	264,700	1,847
2023-01-20	1,861	1,887	1,853	1,871	167,700	1,871
2023-01-19	1,844	1,902	1,839	1,872	320,200	1,872
2023-01-18	1,923	1,925	1,849	1,856	415,000	1,856
2023-01-17	1,900	1,970	1,900	1,904	435,500	1,904
2023-01-16	1,979	1,991	1,865	1,877	473,200	1,877
2023-01-13	1,923	1,994	1,919	1,972	583,700	1,972
2023-01-12	1,947	1,975	1,880	1,930	585,800	1,930
2023-01-11	1,990	2,045	1,977	1,987	392,700	1,987
2023-01-10	2,036	2,067	1,977	1,977	381,800	1,977
2023-01-06	2,072	2,109	2,037	2,041	374,700	2,041
2023-01-05	2,103	2,112	2,041	2,058	447,400	2,058
2023-01-04	2,136	2,147	2,088	2,124	327,100	2,124

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2681 (株)ゲオホールディングス の時系列データ [2023年度]

2681 (株)ゲオホールディングスの時系列データ [2023年度]