2681 東証プライム 時系列データ：ゲオホールディングス

2681 東証プライム 時系列データ：ゲオホールディングス

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/04/041,883.01,919.01,775.01,828.0632,700
2025/04/031,745.01,918.01,745.01,911.0740,600
2025/04/021,779.01,786.01,742.01,785.0217,400
2025/04/011,831.01,836.01,770.01,779.0119,800
2025/03/311,832.01,837.01,807.01,814.0125,000
2025/03/281,850.01,894.01,847.01,859.0106,600
2025/03/271,868.01,891.01,854.01,875.0101,400
2025/03/261,879.01,887.01,864.01,876.097,100
2025/03/251,886.01,895.01,867.01,880.0112,800
2025/03/241,840.01,884.01,834.01,874.0168,100
2025/03/211,834.01,863.01,830.01,831.0174,600
2025/03/191,837.01,850.01,820.01,834.0160,800
2025/03/181,810.01,835.01,810.01,835.0138,700
2025/03/171,794.01,814.01,759.01,799.0205,800
2025/03/141,750.01,781.01,748.01,780.095,600
2025/03/131,778.01,794.01,756.01,771.0109,900
2025/03/121,729.01,785.01,727.01,772.0218,700
2025/03/111,717.01,727.01,670.01,725.0286,500
2025/03/101,752.01,771.01,737.01,745.0166,200
2025/03/071,740.01,746.01,720.01,733.0121,600
2025/03/061,781.01,786.01,753.01,764.0135,500
2025/03/051,708.01,770.01,706.01,760.0152,000
2025/03/041,716.01,720.01,678.01,708.0121,900
2025/03/031,706.01,730.01,694.01,718.0128,200
2025/02/281,711.01,728.01,673.01,692.0140,600
2025/02/271,705.01,724.01,700.01,716.095,400
2025/02/261,734.01,736.01,685.01,700.0122,700
2025/02/251,747.01,760.01,715.01,734.0132,700
2025/02/211,735.01,756.01,734.01,752.0149,200
2025/02/201,769.01,806.01,730.01,738.0184,700
2025/02/191,740.01,764.01,722.01,744.0142,900
2025/02/181,717.01,755.01,717.01,741.0119,000
2025/02/171,777.01,777.01,710.01,711.0198,000
2025/02/141,799.01,814.01,784.01,784.0124,200
2025/02/131,885.01,895.01,798.01,807.0241,000
2025/02/121,770.01,889.01,770.01,859.0431,300
2025/02/101,838.01,863.01,762.01,773.0609,800
2025/02/071,875.01,877.01,839.01,840.0359,700
2025/02/061,817.01,891.01,812.01,875.0346,500
2025/02/051,800.01,816.01,793.01,816.0139,300
2025/02/041,817.01,833.01,790.01,796.0189,900
2025/02/031,820.01,820.01,788.01,817.0216,200
2025/01/311,862.01,866.01,824.01,829.0263,300
2025/01/301,850.01,879.01,810.01,879.0384,100
2025/01/291,785.01,798.01,760.01,779.0145,000
2025/01/281,751.01,837.01,743.01,785.0359,500
2025/01/271,747.01,761.01,732.01,739.0158,200
2025/01/241,760.01,764.01,727.01,739.0145,600
2025/01/231,776.01,776.01,746.01,759.0180,000
2025/01/221,780.01,789.01,771.01,777.0139,800

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。