[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 
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
2016-04-191872.001899.001858.001868.00195700367510800
2016-04-181834.001871.001834.001848.00192600357030900
2016-04-151863.001884.001852.001874.00249900467615300
2016-04-141926.001928.001880.001890.00325000615170700
2016-04-131916.001929.001887.001921.00228500437415900
2016-04-121942.001948.001912.001914.00236200455452100
2016-04-111919.001940.001911.001937.00183400353288800
2016-04-081878.001944.001869.001920.00320000613370800
2016-04-071896.001936.001893.001918.00409200783343900
2016-04-061808.001869.001796.001869.00271600500506300
2016-04-051860.001868.001806.001814.00326300595712100
2016-04-041858.001883.001851.001871.00329300614666300
2016-04-011834.001874.001831.001853.005631001042555500
2016-03-311903.001919.001857.001871.00359000675218200
2016-03-301927.001935.001897.001903.007689001467299400
2016-03-291998.001998.001952.001958.006396001260754000
2016-03-282010.002027.002002.002020.00474300955851900
2016-03-252035.002056.001996.001999.00201100405744500
2016-03-242000.002036.001994.002027.00289600584254900
2016-03-231980.002008.001977.002000.00237500473751300
2016-03-222011.002022.001956.001979.00296900588604600
2016-03-181980.002017.001977.002009.00344600689384900
2016-03-171984.002004.001966.001980.00303700602335400
2016-03-161922.001997.001921.001985.00313000617191700
2016-03-151927.001939.001904.001934.00185600358194100
2016-03-141910.001929.001897.001929.00211400405210200
2016-03-111898.001912.001877.001904.00362600687522900
2016-03-101847.001925.001847.001914.00462300878945100
2016-03-091776.001832.001774.001826.00293500533028900
2016-03-081780.001809.001761.001801.00250700447608600
2016-03-071823.001829.001781.001781.00268400480972000
2016-03-041737.001826.001735.001823.00508400914235400
2016-03-031717.001735.001707.001721.00186900321237000
2016-03-021734.001737.001702.001716.00210900361884400
2016-03-011691.001727.001689.001703.00251300428770600
2016-02-291706.001723.001687.001687.00217300370643400
2016-02-261690.001694.001672.001688.00190400321107300
2016-02-251668.001692.001660.001688.00170300286522000
2016-02-241625.001673.001621.001646.00231600381488600
2016-02-231690.001695.001625.001639.00232800383461000
2016-02-221653.001704.001649.001683.00228900384821100
2016-02-191667.001677.001640.001647.00312000516030500
2016-02-181697.001698.001660.001685.00298300501175700
2016-02-171643.001700.001631.001666.00415900692772200
2016-02-161690.001703.001635.001637.00362000602797500
2016-02-151708.001745.001657.001690.00394400665841900
2016-02-121680.001705.001613.001621.00573800944957000
2016-02-101837.001845.001721.001743.00420100741691100
2016-02-091867.001895.001825.001842.00385600716006400
2016-02-081750.001924.001725.001907.006404001192740900
2016-02-051801.001811.001755.001770.00316800563822100
2016-02-041905.001913.001841.001850.00226500424896800
2016-02-031917.001940.001891.001922.00132900254503900
2016-02-021886.001949.001886.001946.00209000403468700
2016-02-011897.001898.001863.001896.00180600340768300
2016-01-291841.001863.001804.001846.00259700475353300
2016-01-281799.001854.001792.001846.00203800373923200
2016-01-271809.001820.001776.001797.00159700286629600
2016-01-261787.001809.001767.001780.00141100252402000
2016-01-251786.001805.001756.001803.00153900274987000
2016-01-221709.001755.001676.001754.00178900307772900
2016-01-211680.001732.001654.001657.00284400480207100
2016-01-201765.001772.001689.001694.00247800426519300
2016-01-191782.001797.001762.001775.00148200263126200
2016-01-181771.001789.001761.001783.00132700235937800
2016-01-151825.001840.001794.001810.00170100308437700
2016-01-141788.001796.001759.001788.00230800410383400
2016-01-131789.001827.001781.001821.00150200271913600
2016-01-121798.001835.001763.001766.00235100421973100
2016-01-081835.001839.001804.001811.00328500597123600
2016-01-071840.001879.001826.001840.00187800346695500
2016-01-061863.001881.001831.001844.00231600428737800
2016-01-051837.001869.001819.001849.00344800637589700
2016-01-041900.001906.001861.001863.00229000429457400
2015-12-301918.001921.001888.001910.00185000352503500
2015-12-291890.001916.001880.001916.00218000415699000
2015-12-281907.001916.001841.001876.00208900390456900
2015-12-251874.001898.001863.001893.00153300288717000
2015-12-241939.001941.001857.001863.00317000598231600
2015-12-221979.001984.001922.001925.00328400636424900
2015-12-212016.002016.001954.001961.00294800581759700
2015-12-182039.002070.002013.002021.00324600661683700
2015-12-172012.002049.001987.002038.00295100598071000
2015-12-162012.002012.001948.001987.00205200405952700
2015-12-151994.002024.001968.001983.00406400810369500
2015-12-141928.001967.001915.001965.00364000705816800
2015-12-111970.002004.001934.001952.00386100757433000
2015-12-101962.002006.001961.001986.00188600373209800
2015-12-092035.002042.001963.001987.00257200512167300
2015-12-082043.002044.002006.002032.00245700497922200
2015-12-071995.002050.001987.002032.00432200871193400
2015-12-041917.001967.001917.001960.00335300652106400
2015-12-031955.001956.001917.001937.00178400345466700

   ※ 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