[2681 東証1部] ゲオホールディングス 日足 時系列データ

[2681 東証1部] ゲオホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202081.002146.002050.002140.004961001046175300
2017-11-172090.002095.002039.002076.00467900966011600
2017-11-162009.002090.002008.002070.00379200781099800
2017-11-152043.002087.001992.002009.00439700889992200
2017-11-142054.002065.002009.002029.00476600971100600
2017-11-131988.002093.001976.002081.008448001737627000
2017-11-101800.001990.001796.001990.0015383002969640800
2017-11-091800.001804.001737.001755.00312300552508500
2017-11-081809.001824.001799.001800.00192000347131900
2017-11-071814.001826.001793.001819.00134300243777600
2017-11-061835.001863.001817.001819.00245700451403000
2017-11-021809.001838.001805.001834.00252700459933000
2017-11-011840.001847.001800.001804.00332700605163300
2017-10-311837.001874.001820.001845.00452800836300600
2017-10-301978.001978.001823.001865.0020464003848329900
2017-10-271678.001705.001670.001702.00176100298580700
2017-10-261673.001687.001667.001686.00105000176466900
2017-10-251677.001688.001664.001673.00132300221854100
2017-10-241650.001679.001648.001677.00176100294130700
2017-10-231691.001693.001639.001642.00327100541253500
2017-10-201670.001700.001662.001696.00137900232867600
2017-10-191688.001699.001675.001684.00154100259874800
2017-10-181682.001702.001680.001683.00152200257341000
2017-10-171677.001684.001661.001681.00132200221976200
2017-10-161673.001686.001667.001681.00133200223650200
2017-10-131637.001670.001635.001666.00251200416165900
2017-10-121625.001645.001625.001635.00114900188056300
2017-10-111633.001640.001609.001623.00267000433266100
2017-10-101595.001633.001590.001632.00352100568964800
2017-10-061601.001609.001595.001595.00117400187679300
2017-10-051597.001608.001591.001600.00160400256588600
2017-10-041617.001618.001593.001600.00206100330012000
2017-10-031633.001633.001612.001615.00228400370157600
2017-10-021625.001633.001615.001633.00241800392693600
2017-09-291620.001667.001615.001625.00343900561627500
2017-09-281590.001617.001589.001615.00206200331120100
2017-09-271577.001594.001560.001592.00315900499158200
2017-09-261629.001633.001595.001604.00431800697984900
2017-09-251587.001638.001587.001633.00416200670112900
2017-09-221590.001590.001560.001586.00289500456798900
2017-09-211578.001610.001568.001587.00432300687080900
2017-09-201544.001577.001536.001576.00353600550977000
2017-09-191543.001544.001513.001542.00281100429935200
2017-09-151521.001549.001521.001539.00351600540582900
2017-09-141534.001554.001519.001521.00325200498785300
2017-09-131500.001527.001498.001523.00351000532140100
2017-09-121511.001520.001494.001499.00312100468536700
2017-09-111513.001534.001509.001512.00206500313499000
2017-09-081519.001528.001496.001509.00391100592103700
2017-09-071528.001538.001517.001528.00217600332417300
2017-09-061475.001535.001475.001528.00435000661348800
2017-09-051519.001527.001474.001494.00321200480131400
2017-09-041533.001563.001519.001519.00300900462731600
2017-09-011561.001565.001535.001537.00343100530874300
2017-08-311543.001583.001538.001557.00444600695190000
2017-08-301513.001545.001499.001535.006762001036157900
2017-08-291484.001512.001476.001511.00322400484014100
2017-08-281466.001505.001466.001500.00303900453845400
2017-08-251496.001499.001462.001466.00373100549826300
2017-08-241520.001520.001494.001496.00230700346278000
2017-08-231522.001541.001513.001531.00281300430592500
2017-08-221527.001529.001487.001508.00389300587006600
2017-08-211501.001543.001501.001536.00388500594898700
2017-08-181506.001511.001471.001508.00378800566821400
2017-08-171481.001542.001481.001523.00497200754808400
2017-08-161473.001485.001452.001474.00280700413403100
2017-08-151460.001495.001450.001471.00423200621765300
2017-08-141464.001467.001429.001455.00398100579384600
2017-08-101405.001468.001386.001465.007407001060155100
2017-08-091350.001429.001299.001425.0020317002839619100
2017-08-081265.001278.001245.001247.00367400461727000
2017-08-071248.001257.001245.001256.00154800193821200
2017-08-041236.001241.001223.001240.00173800214344400
2017-08-031211.001232.001209.001232.00304800372374600
2017-08-021200.001208.001191.001207.00120600144871500
2017-08-011203.001212.001197.001200.00165500199155100
2017-07-311209.001212.001203.001206.00258300311917800
2017-07-281197.001206.001195.001205.00168600202455500
2017-07-271191.001201.001187.001193.00128900153882300
2017-07-261192.001195.001184.001187.00105900125782900
2017-07-251189.001193.001184.001186.007260086247600
2017-07-241190.001193.001178.001186.00146200172904300
2017-07-211205.001205.001191.001194.00115700138142200
2017-07-201214.001216.001200.001208.00116400140367600
2017-07-191186.001214.001180.001213.00295200354705100
2017-07-181196.001198.001166.001182.00282700332906500
2017-07-141180.001203.001177.001202.00198800237248900
2017-07-131198.001198.001176.001181.00112500133001100
2017-07-121192.001197.001184.001193.00161800192765100
2017-07-111190.001193.001178.001193.00206900245537000
2017-07-101172.001183.001169.001183.00250300294636300
2017-07-071167.001174.001161.001163.00128100149473100
2017-07-061163.001174.001159.001172.00169000197184500
2017-07-051170.001172.001164.001168.00144000167996900
2017-07-041180.001180.001165.001170.00148400173997400
2017-07-031170.001176.001164.001174.00126500148100500
2017-06-301186.001186.001163.001165.00308400360883100
2017-06-291188.001193.001177.001191.00172700204720000
2017-06-281191.001191.001183.001186.00124300147617600
2017-06-271199.001200.001188.001193.00153900183662300
2017-06-261206.001208.001197.001197.0094600113568100
2017-06-231197.001201.001188.001201.00129800155185500
2017-06-221196.001196.001185.001188.00107200127555100
2017-06-211201.001202.001195.001196.00130000155801700
2017-06-201220.001222.001205.001207.00206100249578100
2017-06-191196.001219.001194.001217.00305000368559000
2017-06-161177.001197.001172.001195.00310800368659700
2017-06-151163.001179.001157.001176.00216600253282200
2017-06-141162.001169.001156.001163.00185100215481100
2017-06-131162.001172.001160.001162.00155300180707600
2017-06-121154.001164.001148.001162.00224700260021300
2017-06-091152.001153.001140.001149.00326600374870400
2017-06-081169.001173.001157.001157.00252900294043500
2017-06-071165.001172.001157.001169.00198200230879400
2017-06-061175.001181.001163.001167.00187700219409200
2017-06-051180.001181.001168.001175.00151000177381700
2017-06-021176.001184.001169.001182.00221300260900600
2017-06-011172.001177.001165.001166.00195700228792700
2017-05-311193.001194.001165.001167.00347000408348700
2017-05-301230.001234.001190.001199.00486300586695000
2017-05-291145.001176.001143.001172.00219800256002600
2017-05-261146.001158.001144.001144.00156500179797500
2017-05-251164.001165.001147.001147.00250300288693500
2017-05-241175.001179.001162.001164.00165800193584700
2017-05-231172.001175.001156.001168.00275600321645000
2017-05-221170.001177.001165.001168.00164900192849100
2017-05-191148.001166.001144.001161.00216100249666200
2017-05-181131.001149.001125.001144.00296200337928900
2017-05-171170.001170.001146.001151.00293000338161500
2017-05-161136.001180.001136.001172.00367700428462100
2017-05-151170.001192.001133.001136.00613100705980500
2017-05-121225.001235.001214.001229.00256000313815300
2017-05-111255.001257.001241.001241.00155700194098300
2017-05-101252.001256.001246.001251.00150400188216300
2017-05-091255.001262.001252.001254.00146300183632700
2017-05-081245.001266.001244.001263.00323700406954500
2017-05-021217.001248.001217.001245.00214400265855900
2017-05-011233.001234.001220.001225.00139900171262000
2017-04-281237.001243.001226.001231.00147800182240900
2017-04-271218.001237.001218.001232.00150500185235600
2017-04-261226.001226.001216.001219.00139500170310900
2017-04-251222.001225.001213.001222.00141800172944500
2017-04-241205.001218.001204.001214.00169400205494600
2017-04-211199.001206.001186.001195.00139600166660600
2017-04-201185.001197.001178.001193.00173500206520900
2017-04-191175.001184.001171.001176.00172500202889300
2017-04-181156.001184.001155.001181.00240400282618700
2017-04-171123.001155.001121.001148.00164900188355100
2017-04-141148.001150.001130.001130.00166400189129500
2017-04-131151.001161.001148.001153.00190400219680300
2017-04-121170.001173.001156.001160.00166100192749400
2017-04-111180.001180.001164.001177.00170000199597200
2017-04-101201.001201.001176.001182.00155600184481600
2017-04-071173.001188.001168.001179.00152900180281700
2017-04-061181.001184.001159.001164.00275900321985400
2017-04-051182.001193.001175.001189.00207800246143400
2017-04-041207.001208.001181.001183.00339000403543300
2017-04-031228.001234.001208.001217.00243700297022900
2017-03-311221.001249.001221.001222.00250800309622100
2017-03-301237.001237.001211.001218.00407600497832200
2017-03-291254.001256.001236.001240.00337500420296300
2017-03-281268.001274.001263.001271.00338100428669800
2017-03-271286.001286.001264.001270.00228400290770900
2017-03-241284.001291.001275.001288.00169900218141900
2017-03-231288.001292.001282.001283.00182000233825300
2017-03-221305.001308.001288.001288.00245500318094200
2017-03-211310.001318.001307.001311.00155900204344500
2017-03-171309.001319.001306.001318.00185500243847700
2017-03-161319.001319.001305.001307.00274500359204900
2017-03-151320.001326.001318.001322.00109600144862000
2017-03-141345.001347.001322.001324.00229200304689200
2017-03-131325.001349.001325.001349.00141600190098400
2017-03-101325.001334.001316.001323.00263300349039100
2017-03-091330.001342.001325.001329.00144900192685200
2017-03-081333.001337.001326.001327.00182900243570700
2017-03-071342.001344.001331.001339.00194900260727500
2017-03-061350.001358.001343.001348.00105000141649500
2017-03-031349.001354.001338.001343.00114500154019800
2017-03-021360.001361.001343.001348.00133600180457000
2017-03-011354.001355.001338.001345.00247700332966500
2017-02-281366.001367.001344.001356.00286100388453900
2017-02-271362.001375.001358.001374.00160800219967300
2017-02-241357.001368.001354.001358.00136700185984200
2017-02-231360.001366.001349.001351.00120400162921700
2017-02-221385.001386.001358.001362.00150600205840900
2017-02-211371.001398.001371.001382.00161100223330500
2017-02-201400.001406.001357.001365.00338900464503700
2017-02-171411.001413.001380.001390.00199300277396400
2017-02-161398.001416.001393.001410.00219400308626100
2017-02-151373.001393.001373.001390.00201200278954400
2017-02-141374.001384.001359.001360.00167200228957200
2017-02-131315.001360.001314.001358.00354400476530500
2017-02-101319.001328.001309.001319.00176700232870600
2017-02-091310.001316.001302.001316.00111100145450500
2017-02-081310.001315.001301.001309.0095100124249600
2017-02-071313.001318.001303.001316.00130900171829100
2017-02-061328.001328.001303.001310.00126700166070900
2017-02-031305.001329.001305.001315.00216600285104900
2017-02-021310.001314.001295.001299.00137800179276500
2017-02-011300.001309.001293.001308.00121800158711100
2017-01-311301.001312.001296.001305.00129500169035600
2017-01-301284.001315.001284.001314.00180900235871000
2017-01-271295.001296.001277.001283.00230600296440700
2017-01-261313.001313.001289.001294.00153800199411900
2017-01-251320.001320.001286.001289.00209900272167900
2017-01-241300.001309.001295.001308.00167200217810700
2017-01-231313.001316.001305.001307.0083800109770500
2017-01-201318.001319.001307.001313.00110400144766400
2017-01-191318.001332.001318.001323.0088100116705400
2017-01-181295.001321.001291.001320.00171700224585800
2017-01-171320.001320.001298.001298.00171600224053800
2017-01-161350.001350.001318.001322.00183100243353200
2017-01-131325.001366.001325.001362.00222900301493700
2017-01-121366.001368.001321.001328.00276000368992800
2017-01-111379.001380.001367.001376.00124800171396300
2017-01-101399.001399.001375.001379.00170400235695300
2017-01-061391.001403.001380.001399.00159000221757300
2017-01-051385.001416.001378.001388.00254700355234100
2017-01-041366.001386.001366.001371.00264000363185800
2016-12-301358.001369.001350.001362.0098600134179200
2016-12-291379.001383.001357.001364.00141600193405800
2016-12-281392.001392.001380.001380.0098900136886600
2016-12-271387.001399.001377.001393.00117200163271200
2016-12-261380.001393.001373.001387.00120900167345400
2016-12-221366.001383.001358.001380.00137200188243900
2016-12-211385.001386.001360.001363.00124900171377800
2016-12-201383.001388.001374.001380.00117600162419400
2016-12-191383.001385.001374.001382.00129000178144000
2016-12-161380.001384.001370.001383.00181000249410400
2016-12-151380.001387.001372.001380.00140400193854700
2016-12-141373.001380.001358.001367.00260400356402900
2016-12-131310.001368.001310.001368.00277600374126100
2016-12-121322.001328.001307.001311.00215100283305700
2016-12-091317.001323.001309.001317.00236800311522600
2016-12-081299.001318.001298.001318.00256400335466500
2016-12-071265.001286.001261.001286.00206800263940500
2016-12-061259.001264.001252.001259.00178100224009700
2016-12-051260.001263.001240.001243.00189500236620000
2016-12-021270.001285.001254.001259.00385200487462900
2016-12-011249.001269.001248.001258.00244700307991400
2016-11-301239.001246.001232.001238.00265600328675300
2016-11-291205.001236.001205.001231.00329600404751900
2016-11-281221.001221.001204.001208.00180200217925100
2016-11-251225.001231.001218.001224.00175300214557900
2016-11-241219.001228.001216.001220.00196500239624800
2016-11-221193.001212.001192.001209.00310400374046800
2016-11-211189.001190.001178.001181.00223900264494800
2016-11-181176.001187.001174.001184.00237900281350100
2016-11-171184.001186.001167.001172.00232700272666900
2016-11-161171.001186.001171.001183.00253300298546900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter