[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 
2017-04-261226.001226.001216.001219.00139500170310900
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
2016-11-151180.001180.001158.001166.00448800523648400
2016-11-141221.001224.001173.001182.00726900862915400
2016-11-111282.001288.001255.001259.00149500189594700
2016-11-101278.001295.001270.001282.00198600254615300
2016-11-091296.001302.001220.001227.00282000353372100
2016-11-081290.001294.001270.001288.00172400221437900
2016-11-071311.001311.001291.001292.00338300439023100
2016-11-041304.001312.001291.001311.00206700269382900
2016-11-021313.001327.001304.001323.00203800268250500
2016-11-011318.001322.001305.001318.00135700178253500
2016-10-311340.001346.001323.001333.00144100192188300
2016-10-281330.001340.001324.001336.00203100270625900
2016-10-271318.001330.001311.001322.00142000187806500
2016-10-261304.001318.001301.001316.00181500238241200
2016-10-251306.001317.001301.001306.00228200298112500
2016-10-241314.001319.001302.001313.00148800194851900
2016-10-211312.001322.001303.001314.00225300295921800
2016-10-201291.001312.001287.001312.00190000247497300
2016-10-191293.001299.001284.001297.00168500217890900
2016-10-181296.001297.001278.001293.00188000241993500
2016-10-171283.001305.001271.001302.00228000294870800
2016-10-141283.001287.001272.001284.00185700237586800
2016-10-131283.001298.001272.001290.00156000201068600
2016-10-121264.001290.001264.001281.00151600193911700
2016-10-111282.001287.001268.001278.00216100276383400
2016-10-071308.001314.001297.001298.00193600252132500
2016-10-061321.001325.001311.001322.00133600176427200
2016-10-051325.001331.001316.001328.00122300162291100
2016-10-041316.001322.001308.001321.00118900156573200
2016-10-031296.001324.001281.001311.00175300229777500
2016-09-301319.001319.001298.001302.00194200253205800
2016-09-291329.001333.001321.001325.00192300255234100
2016-09-281300.001328.001292.001322.00280300367969400
2016-09-271330.001338.001313.001322.00470300622601700
2016-09-261370.001373.001355.001357.00158300215882800
2016-09-231348.001369.001337.001366.00291200393938000
2016-09-211308.001339.001296.001338.00300400395940900
2016-09-201336.001338.001320.001320.00165800220352600
2016-09-161322.001346.001318.001342.00133400178083500
2016-09-151330.001332.001309.001310.00184100242786300
2016-09-141347.001354.001336.001337.0094500126810600
2016-09-131355.001370.001351.001352.0089300121196600
2016-09-121353.001364.001342.001352.0094600127938700
2016-09-091373.001379.001363.001364.00119200163200000
2016-09-081367.001380.001358.001378.00147900202455200
2016-09-071380.001386.001365.001372.00124700171242900
2016-09-061365.001397.001365.001396.00151700210538800
2016-09-051353.001367.001351.001363.00133400181647300
2016-09-021346.001350.001336.001341.0096800130097700
2016-09-011321.001346.001321.001346.00136600182555700
2016-08-311307.001323.001307.001317.00151600199374200
2016-08-301328.001328.001301.001307.00202700265406900
2016-08-291349.001353.001316.001323.00161900214962500
2016-08-261345.001352.001335.001337.00130000174455400
2016-08-251355.001359.001341.001345.00130600176506300
2016-08-241348.001353.001333.001350.00230100308885300
2016-08-231340.001351.001333.001340.00121000162269700
2016-08-221352.001358.001340.001349.0082500111166900
2016-08-191348.001365.001345.001352.00101100136809400
2016-08-181369.001370.001343.001344.00175100237116100
2016-08-171380.001387.001368.001382.00116000159918500
2016-08-161405.001416.001388.001388.00111500155829000
2016-08-151422.001422.001401.001404.0091400128917500
2016-08-121408.001424.001403.001422.0091200129427000
2016-08-101396.001420.001382.001405.00130500183176700
2016-08-091394.001430.001381.001407.00305300429526500
2016-08-081457.001523.001319.001399.00674200961917400
2016-08-051454.001464.001419.001432.00151400217310100
2016-08-041438.001449.001424.001446.00167300240418400
2016-08-031440.001444.001423.001429.00131900188794800
2016-08-021459.001473.001456.001458.0072300105715100
2016-08-011470.001478.001438.001463.00148100216420000
2016-07-291475.001491.001453.001490.00230800340190500
2016-07-281477.001484.001468.001481.00142400210092500
2016-07-271491.001495.001477.001490.00143800213742700
2016-07-261498.001509.001481.001485.00172900257308200
2016-07-251522.001535.001504.001509.00244400370684200
2016-07-221482.001514.001470.001504.00220700329993500
2016-07-211498.001498.001468.001482.00221700327522700
2016-07-201453.001487.001442.001484.00195000286100600
2016-07-191457.001459.001426.001453.00166700240583600
2016-07-151465.001470.001441.001454.00172400250504100
2016-07-141441.001464.001430.001450.00222300322328000
2016-07-131489.001499.001438.001446.00293800430066300
2016-07-121416.001462.001416.001457.00344400500558400
2016-07-111354.001412.001354.001386.00191800266424300
2016-07-081350.001370.001324.001329.00132900178497300
2016-07-071336.001369.001333.001350.00135900183492600
2016-07-061350.001350.001314.001336.00208500277346900
2016-07-051376.001376.001356.001364.0092300126016700
2016-07-041385.001390.001368.001376.00100000137604600
2016-07-011397.001413.001377.001382.00172400239695400
2016-06-301423.001428.001373.001374.00177300246776000
2016-06-291391.001399.001364.001393.00188400261340900
2016-06-281364.001397.001348.001378.00163300224119000
2016-06-271325.001391.001325.001377.00224700305613000
2016-06-241430.001435.001290.001320.00380600511777600
2016-06-231411.001419.001395.001405.00110900155773000
2016-06-221417.001427.001403.001408.00226700319849100
2016-06-211418.001432.001399.001418.00206400292198200
2016-06-201413.001442.001411.001438.00172300247004300
2016-06-171383.001419.001383.001392.00208100290944600
2016-06-161457.001457.001375.001380.00353600497165600
2016-06-151429.001466.001429.001459.00208700303238500
2016-06-141449.001458.001425.001441.00206700297268900
2016-06-131519.001519.001453.001453.00426900627886300
2016-06-101540.001540.001524.001535.00154100236237000
2016-06-091569.001576.001536.001539.00190200294854700
2016-06-081550.001580.001542.001559.00301300469227900
2016-06-071529.001547.001520.001527.00139800214450000
2016-06-061534.001536.001519.001533.00205200313520700
2016-06-031555.001578.001546.001552.00254700397046400
2016-06-021532.001556.001531.001548.00287600445095100
2016-06-011527.001536.001519.001532.00331800507202200
2016-05-311523.001527.001516.001526.00190900290688200
2016-05-301530.001537.001512.001521.00238700363096000
2016-05-271550.001552.001510.001515.00424700648865700
2016-05-261544.001574.001542.001554.00307700478452900
2016-05-251546.001587.001505.001527.00615100941638800
2016-05-241530.001564.001520.001546.00409600634976500
2016-05-231510.001535.001484.001532.00374900566891800
2016-05-201580.001582.001508.001521.006766001034375600
2016-05-191630.001630.001557.001561.006756001065500200
2016-05-181655.001664.001608.001619.00458400746122500
2016-05-171671.001679.001651.001662.00252600419573200
2016-05-161697.001718.001660.001660.00221200371445500
2016-05-131670.001699.001643.001690.00385800645622000
2016-05-121734.001734.001665.001671.00555500936181800
2016-05-111816.001828.001635.001761.008400001452224300
2016-05-101820.001830.001796.001806.00155300280438100
2016-05-091795.001813.001780.001811.00164300296094600
2016-05-061762.001796.001751.001776.00199500353495700
2016-05-021758.001787.001757.001772.00189500335070100
2016-04-281837.001850.001806.001818.00256400468309800
2016-04-271842.001847.001810.001811.00140900256654700
2016-04-261815.001835.001809.001833.00162600296397800
2016-04-251839.001846.001798.001815.00372400678777800
2016-04-221852.001873.001846.001869.00201100373554400
2016-04-211888.001888.001855.001863.00173100323196100
2016-04-201860.001875.001853.001854.00324000603160000

   ※ 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。 

s7db.com Twitter Blog