KabuInsight

ゲオホールディングス

2681
プライム/小売業/GEO HOLDINGS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,700.01,714.01,692.01,706.0-16.0-0.93%233,700
2026-03-121,746.01,749.01,708.01,722.0-36.0-2.05%168,700
2026-03-111,750.01,774.01,745.01,758.0+12.0+0.69%121,500
2026-03-101,749.01,750.01,729.01,746.0+14.0+0.81%108,500
2026-03-091,703.01,736.01,679.01,732.0-26.0-1.48%226,400
2026-03-061,727.01,758.01,720.01,758.0+25.0+1.44%132,000
2026-03-051,727.01,740.01,717.01,733.0+46.0+2.73%137,800
2026-03-041,698.01,715.01,665.01,687.0-20.0-1.17%257,000
2026-03-031,762.01,768.01,707.01,707.0-69.0-3.89%291,300
2026-03-021,772.01,800.01,768.01,776.0-23.0-1.28%184,800
2026-02-271,754.01,806.01,751.01,799.0+54.0+3.09%256,200
2026-02-261,724.01,745.01,715.01,745.0+31.0+1.81%160,800
2026-02-251,737.01,738.01,712.01,714.0-32.0-1.83%166,200
2026-02-241,735.01,753.01,710.01,746.0+17.0+0.98%228,200
2026-02-201,734.01,739.01,723.01,729.0-11.0-0.63%153,800
2026-02-191,764.01,765.01,731.01,740.0-1.0-0.06%182,500
2026-02-181,726.01,741.01,717.01,741.0+26.0+1.52%168,600
2026-02-171,692.01,721.01,685.01,715.0+25.0+1.48%243,800
2026-02-161,681.01,705.01,679.01,690.0+10.0+0.60%213,300
2026-02-131,700.01,702.01,666.01,680.0-23.0-1.35%253,300
2026-02-121,718.01,726.01,701.01,703.0+4.0+0.24%268,200
2026-02-101,687.01,710.01,680.01,699.0+12.0+0.71%306,300
2026-02-091,702.01,705.01,666.01,687.0-12.0-0.71%567,000
2026-02-061,880.01,895.01,692.01,699.0-176.0-9.39%1,491,400
2026-02-051,884.01,902.01,873.01,875.0+27.0+1.46%182,400
2026-02-041,831.01,855.01,830.01,848.0+10.0+0.54%97,700
2026-02-031,823.01,839.01,813.01,838.0+25.0+1.38%112,200
2026-02-021,839.01,875.01,813.01,813.0-6.0-0.33%154,800
2026-01-301,801.01,823.01,788.01,819.0+27.0+1.51%94,300
2026-01-291,797.01,802.01,765.01,792.0-16.0-0.88%148,400
2026-01-281,831.01,832.01,800.01,808.0-44.0-2.38%124,000
2026-01-271,848.01,861.01,837.01,852.0-4.0-0.22%140,500
2026-01-261,855.01,869.01,848.01,856.0-33.0-1.75%139,500
2026-01-231,876.01,892.01,869.01,889.0+13.0+0.69%71,300
2026-01-221,866.01,890.01,857.01,876.0+24.0+1.30%111,400
2026-01-211,880.01,887.01,838.01,852.0-40.0-2.11%137,900
2026-01-201,880.01,914.01,863.01,892.0+10.0+0.53%121,800
2026-01-191,919.01,919.01,874.01,882.0-37.0-1.93%119,700
2026-01-161,911.01,919.01,889.01,919.0+7.0+0.37%104,600
2026-01-151,887.01,918.01,879.01,912.0+32.0+1.70%84,300
2026-01-141,879.01,891.01,863.01,880.0-14.0-0.74%119,200
2026-01-131,920.01,924.01,885.01,894.0+2.0+0.11%172,800
2026-01-091,890.01,908.01,882.01,892.0+21.0+1.12%96,700
2026-01-081,874.01,889.01,869.01,871.0-1.0-0.05%111,100
2026-01-071,843.01,881.01,836.01,872.0+29.0+1.57%92,600
2026-01-061,834.01,852.01,831.01,843.0+9.0+0.49%80,400
2026-01-051,877.01,880.01,833.01,834.0-43.0-2.29%144,700
2025-12-301,893.01,901.01,877.01,877.0-12.0-0.64%100,500
2025-12-291,900.01,913.01,874.01,889.0-5.0-0.26%151,200
2025-12-261,901.01,904.01,883.01,894.0-6.0-0.32%87,700
2025-12-251,910.01,915.01,884.01,900.0-5.0-0.26%157,100
2025-12-241,876.01,936.01,875.01,905.0+26.0+1.38%235,200
2025-12-231,852.01,910.01,842.01,879.0+28.0+1.51%213,700
2025-12-221,835.01,852.01,822.01,851.0+36.0+1.98%166,500
2025-12-191,800.01,839.01,795.01,815.0+20.0+1.11%167,900
2025-12-181,805.01,810.01,792.01,795.0+5.0+0.28%83,600
2025-12-171,808.01,814.01,769.01,790.0-18.0-1.00%105,200
2025-12-161,823.01,833.01,799.01,808.0-9.0-0.50%117,400
2025-12-151,756.01,824.01,756.01,817.0+66.0+3.77%198,300
2025-12-121,743.01,759.01,741.01,751.0+9.0+0.52%81,200
2025-12-111,770.01,776.01,738.01,742.0-26.0-1.47%119,600
2025-12-101,752.01,769.01,750.01,768.0+6.0+0.34%118,100
2025-12-091,768.01,779.01,751.01,762.0-4.0-0.23%146,500
2025-12-081,699.01,797.01,699.01,766.0+78.0+4.62%500,700
2025-12-051,668.01,688.01,655.01,688.0+15.0+0.90%128,700
2025-12-041,651.01,677.01,651.01,673.0+22.0+1.33%74,700
2025-12-031,660.01,665.01,651.01,651.0-9.0-0.54%108,400
2025-12-021,669.01,675.01,660.01,660.0-9.0-0.54%67,200
2025-12-011,692.01,700.01,669.01,669.0-21.0-1.24%114,800
2025-11-281,714.01,727.01,684.01,690.0-30.0-1.74%150,200
2025-11-271,731.01,734.01,717.01,720.0-11.0-0.64%47,200
2025-11-261,718.01,731.01,714.01,731.0+24.0+1.41%75,700
2025-11-251,717.01,725.01,704.01,707.0-15.0-0.87%99,700
2025-11-211,674.01,722.01,674.01,722.0+49.0+2.93%118,900
2025-11-201,701.01,707.01,673.01,673.0-22.0-1.30%102,600
2025-11-191,695.01,716.01,695.01,695.0-4.0-0.24%138,200
2025-11-181,727.01,739.01,696.01,699.0-30.0-1.74%178,000
2025-11-171,747.01,765.01,699.01,729.0-41.0-2.32%220,800
2025-11-141,705.01,770.01,705.01,770.0+64.0+3.75%230,600
2025-11-131,730.01,732.01,702.01,706.0-24.0-1.39%100,000
2025-11-121,721.01,733.01,711.01,730.0+12.0+0.70%173,100
2025-11-111,720.01,720.01,686.01,718.0-2.0-0.12%227,800
2025-11-101,634.01,723.01,631.01,720.0+57.0+3.43%523,200
2025-11-071,616.01,663.01,616.01,663.0+56.0+3.48%374,700
2025-11-061,607.01,619.01,602.01,607.00.00.00%151,800
2025-11-051,627.01,627.01,593.01,607.0-13.0-0.80%275,400
2025-11-041,609.01,634.01,606.01,620.0+5.0+0.31%210,500
2025-10-311,610.01,622.01,610.01,615.0+3.0+0.19%131,300
2025-10-301,607.01,625.01,605.01,612.0+7.0+0.44%167,200
2025-10-291,630.01,640.01,605.01,605.0-34.0-2.07%181,900
2025-10-281,653.01,656.01,636.01,639.0-19.0-1.15%145,200
2025-10-271,660.01,667.01,652.01,658.00.00.00%99,700
2025-10-241,690.01,690.01,658.01,658.0-31.0-1.84%94,700
2025-10-231,678.01,692.01,666.01,689.0+18.0+1.08%109,600
2025-10-221,660.01,675.01,660.01,671.0+11.0+0.66%74,500
2025-10-211,656.01,665.01,651.01,660.0+8.0+0.48%73,000
2025-10-201,654.01,670.01,652.01,652.0+10.0+0.61%90,100
2025-10-171,638.01,644.01,628.01,642.0-1.0-0.06%117,100
2025-10-161,647.01,658.01,643.01,643.0-4.0-0.24%141,700
2025-10-151,629.01,653.01,629.01,647.0+27.0+1.67%145,700
2025-10-141,620.01,637.01,609.01,620.0-21.0-1.28%213,000
2025-10-101,637.01,650.01,632.01,641.0-8.0-0.49%196,400
2025-10-091,651.01,657.01,636.01,649.0-5.0-0.30%186,400
2025-10-081,651.01,667.01,651.01,654.0-1.0-0.06%110,500
2025-10-071,641.01,662.01,641.01,655.0+5.0+0.30%169,000
2025-10-061,649.01,654.01,639.01,650.0+20.0+1.23%185,600
2025-10-031,608.01,632.01,607.01,630.0+24.0+1.49%153,300
2025-10-021,621.01,624.01,598.01,606.0-5.0-0.31%264,800
2025-10-011,642.01,653.01,611.01,611.0-38.0-2.30%262,500
2025-09-301,678.01,678.01,648.01,649.0-33.0-1.96%242,600
2025-09-291,712.01,712.01,682.01,682.0-39.0-2.27%162,200
2025-09-261,721.01,731.01,706.01,721.0-7.0-0.41%155,300
2025-09-251,711.01,738.01,709.01,728.0+22.0+1.29%191,500
2025-09-241,689.01,707.01,682.01,706.0+17.0+1.01%92,800
2025-09-221,668.01,699.01,665.01,689.0+18.0+1.08%107,200
2025-09-191,691.01,701.01,667.01,671.0-19.0-1.12%182,900
2025-09-181,706.01,708.01,689.01,690.0-15.0-0.88%95,400
2025-09-171,708.01,716.01,699.01,705.0-13.0-0.76%98,200
2025-09-161,710.01,718.01,694.01,718.0+9.0+0.53%108,600
2025-09-121,713.01,719.01,704.01,709.0——143,000

直近120営業日分を表示