Comparing Back to the side-by-side chart ↗
Geo Group Inc（GEO）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.35 | 29.56 | 28.17 | 28.66 | -2.28% | 3,394,900 |
| 2026-10-15 | 30.59 | 30.60 | 29.15 | 29.33 | -4.80% | 1,845,200 |
| 2026-10-14 | 31.89 | 32.16 | 30.69 | 30.81 | -4.29% | 999,900 |
| 2026-10-13 | 31.93 | 32.25 | 31.31 | 32.19 | +1.45% | 1,580,500 |
| 2026-10-12 | 31.41 | 32.31 | 31.30 | 31.73 | +1.93% | 1,603,600 |
| 2026-10-09 | 30.50 | 31.54 | 30.50 | 31.13 | +0.55% | 1,671,200 |
| 2026-10-08 | 30.60 | 31.01 | 29.54 | 30.96 | +1.44% | 3,992,000 |
| 2026-10-07 | 29.70 | 30.96 | 29.56 | 30.52 | +1.94% | 2,708,000 |
| 2026-10-06 | 32.20 | 32.59 | 29.62 | 29.94 | -7.42% | 5,892,900 |
| 2026-10-05 | 32.90 | 33.17 | 31.67 | 32.34 | +3.13% | 4,635,600 |
| 2026-10-02 | 31.03 | 31.92 | 30.91 | 31.36 | +1.85% | 2,720,400 |
| 2026-10-01 | 30.19 | 31.41 | 30.19 | 30.79 | +1.05% | 2,899,100 |
| 2026-09-30 | 30.74 | 31.32 | 30.28 | 30.47 | -1.58% | 2,430,900 |
| 2026-09-29 | 30.18 | 31.12 | 30.15 | 30.96 | +2.45% | 3,013,100 |
| 2026-09-28 | 31.00 | 31.66 | 29.60 | 30.22 | -3.20% | 2,584,300 |
| 2026-09-25 | 31.77 | 31.92 | 30.44 | 31.22 | -2.32% | 1,421,800 |
| 2026-09-24 | 30.48 | 32.00 | 30.25 | 31.96 | +4.38% | 3,060,000 |
| 2026-09-23 | 29.58 | 31.19 | 29.19 | 30.62 | +2.96% | 2,342,100 |
| 2026-09-22 | 30.70 | 30.76 | 29.22 | 29.74 | -1.69% | 3,796,900 |
| 2026-09-21 | 31.17 | 32.07 | 29.98 | 30.25 | -4.75% | 3,051,600 |
| 2026-09-18 | 32.25 | 32.39 | 31.27 | 31.76 | -1.18% | 3,355,700 |
| 2026-09-17 | 31.68 | 32.26 | 31.50 | 32.14 | +2.26% | 1,936,400 |
| 2026-09-16 | 30.87 | 31.96 | 30.69 | 31.43 | +0.54% | 2,686,600 |
| 2026-09-15 | 30.54 | 31.70 | 30.46 | 31.26 | +1.33% | 2,204,100 |
| 2026-09-14 | 31.25 | 31.65 | 30.63 | 30.85 | -2.03% | 1,388,200 |
| 2026-09-11 | 31.69 | 32.02 | 31.18 | 31.49 | +0.35% | 2,877,400 |
| 2026-09-10 | 31.37 | 31.71 | 31.11 | 31.38 | -0.73% | 796,100 |
| 2026-09-09 | 32.04 | 32.32 | 30.96 | 31.61 | -1.34% | 1,780,200 |
| 2026-09-08 | 31.56 | 32.05 | 30.85 | 32.04 | +0.85% | 1,159,700 |
| 2026-09-04 | 30.70 | 31.90 | 30.17 | 31.77 | +2.88% | 1,475,900 |
| 2026-09-03 | 30.70 | 31.73 | 30.66 | 30.88 | +1.05% | 3,071,400 |
| 2026-09-02 | 30.50 | 30.99 | 30.04 | 30.56 | +0.10% | 2,902,700 |
| 2026-09-01 | 31.47 | 31.56 | 30.04 | 30.53 | -4.02% | 3,200,100 |
| 2026-08-31 | 32.34 | 32.56 | 31.68 | 31.81 | -1.46% | 2,521,600 |
| 2026-08-28 | 32.70 | 32.98 | 32.26 | 32.28 | -0.98% | 2,058,500 |
| 2026-08-27 | 32.57 | 32.76 | 31.92 | 32.60 | -0.52% | 1,563,700 |
| 2026-08-26 | 32.19 | 33.04 | 31.91 | 32.77 | +1.90% | 1,763,400 |
| 2026-08-25 | 32.13 | 32.30 | 31.68 | 32.16 | -0.06% | 1,966,387 |
| 2026-08-24 | 32.80 | 33.15 | 32.06 | 32.18 | -1.62% | 1,521,571 |
| 2026-08-21 | 32.00 | 32.92 | 31.57 | 32.71 | +3.12% | 2,798,600 |
| 2026-08-20 | 30.64 | 32.13 | 30.64 | 31.72 | +3.39% | 3,764,400 |
| 2026-08-19 | 31.06 | 31.17 | 30.08 | 30.68 | -0.74% | 3,231,900 |
| 2026-08-18 | 30.96 | 31.33 | 30.62 | 30.91 | -0.77% | 2,000,300 |
| 2026-08-17 | 31.33 | 31.80 | 31.02 | 31.15 | -0.22% | 1,474,900 |
| 2026-08-14 | 30.15 | 31.24 | 30.01 | 31.22 | +2.80% | 1,888,000 |
| 2026-08-13 | 31.55 | 31.68 | 30.32 | 30.37 | -3.43% | 2,160,500 |
| 2026-08-12 | 31.82 | 32.13 | 30.94 | 31.45 | -0.94% | 1,840,000 |
| 2026-08-11 | 30.72 | 32.62 | 30.29 | 31.75 | +3.56% | 2,244,700 |
| 2026-08-10 | 30.75 | 32.25 | 30.51 | 30.66 | -0.10% | 2,191,900 |
| 2026-08-07 | 30.05 | 31.21 | 29.94 | 30.69 | +1.82% | 1,577,700 |
| 2026-08-06 | 31.22 | 32.03 | 28.89 | 30.14 | -4.07% | 2,956,300 |
| 2026-08-05 | 31.71 | 32.11 | 30.55 | 31.42 | +0.42% | 2,775,400 |
| 2026-08-04 | 31.35 | 31.67 | 31.14 | 31.29 | -0.16% | 1,061,500 |
| 2026-08-03 | 30.51 | 31.77 | 30.38 | 31.34 | +1.46% | 1,027,300 |
| 2026-07-31 | 31.13 | 31.17 | 30.43 | 30.89 | +0.72% | 914,700 |
| 2026-07-30 | 30.08 | 30.84 | 29.83 | 30.67 | +2.40% | 1,027,600 |
| 2026-07-29 | 31.13 | 31.19 | 29.87 | 29.95 | -2.57% | 1,623,800 |
| 2026-07-28 | 31.04 | 31.10 | 30.55 | 30.74 | -0.61% | 919,200 |
| 2026-07-27 | 31.10 | 31.20 | 30.43 | 30.93 | +0.03% | 1,262,300 |
| 2026-07-24 | 31.33 | 32.02 | 30.57 | 30.92 | -0.48% | 1,476,200 |
| 2026-07-23 | 30.81 | 31.24 | 30.43 | 31.07 | -0.86% | 1,361,900 |
| 2026-07-22 | 31.22 | 31.61 | 30.85 | 31.34 | +0.35% | 1,075,700 |
| 2026-07-21 | 30.99 | 31.48 | 30.53 | 31.23 | +2.06% | 1,394,215 |
| 2026-07-20 | 29.49 | 30.85 | 29.49 | 30.60 | +3.87% | 2,134,698 |
| 2026-07-17 | 29.27 | 29.53 | 28.99 | 29.46 | -0.54% | 1,991,600 |
| 2026-07-16 | 29.87 | 30.24 | 29.43 | 29.62 | -0.67% | 1,638,700 |
| 2026-07-15 | 29.75 | 30.08 | 29.40 | 29.82 | +0.13% | 1,615,000 |
| 2026-07-14 | 30.40 | 30.50 | 29.76 | 29.78 | -1.52% | 1,068,500 |
| 2026-07-13 | 30.65 | 30.94 | 29.78 | 30.24 | -0.75% | 1,216,000 |
| 2026-07-10 | 30.04 | 30.47 | 29.75 | 30.47 | +1.36% | 996,000 |
| 2026-07-09 | 29.86 | 30.32 | 29.73 | 30.06 | +1.38% | 1,564,600 |
| 2026-07-08 | 28.83 | 30.13 | 28.49 | 29.65 | +2.14% | 2,328,800 |
| 2026-07-07 | 29.87 | 30.41 | 28.92 | 29.03 | -2.32% | 2,780,800 |
| 2026-07-06 | 32.12 | 32.25 | 29.17 | 29.72 | -1.75% | 3,509,200 |
| 2026-07-02 | 30.53 | 30.64 | 29.77 | 30.25 | -0.26% | 1,430,600 |
| 2026-07-01 | 29.77 | 30.68 | 29.65 | 30.33 | +2.64% | 1,619,400 |
| 2026-06-30 | 29.43 | 29.94 | 28.85 | 29.55 | +0.31% | 1,888,200 |
| 2026-06-29 | 30.50 | 30.58 | 29.22 | 29.46 | -2.96% | 2,284,600 |
| 2026-06-26 | 29.89 | 30.58 | 29.63 | 30.36 | +3.51% | 5,189,400 |
| 2026-06-25 | 29.53 | 29.82 | 28.94 | 29.33 | -0.17% | 1,288,500 |
| 2026-06-24 | 29.99 | 30.19 | 29.14 | 29.38 | -1.94% | 2,096,800 |
| 2026-06-23 | 29.48 | 30.40 | 29.09 | 29.96 | +0.98% | 2,965,200 |
| 2026-06-22 | 29.40 | 30.08 | 29.23 | 29.67 | +1.33% | 3,014,800 |
| 2026-06-18 | 28.94 | 29.37 | 28.39 | 29.28 | +1.46% | 3,551,500 |
| 2026-06-17 | 28.98 | 29.64 | 28.58 | 28.86 | +0.80% | 1,979,200 |
| 2026-06-16 | 28.50 | 28.88 | 27.56 | 28.63 | +0.32% | 3,592,600 |
| 2026-06-15 | 28.14 | 28.76 | 27.77 | 28.54 | +0.35% | 2,049,400 |
| 2026-06-12 | 28.57 | 28.82 | 27.88 | 28.44 | -0.63% | 1,822,500 |
| 2026-06-11 | 28.23 | 28.89 | 27.79 | 28.62 | +1.71% | 1,810,500 |
| 2026-06-10 | 27.22 | 28.50 | 26.66 | 28.14 | +4.11% | 2,915,500 |
| 2026-06-09 | 26.84 | 27.18 | 26.06 | 27.03 | +1.31% | 3,275,000 |
| 2026-06-08 | 25.32 | 26.81 | 25.15 | 26.68 | +5.41% | 2,739,900 |
| 2026-06-05 | 24.93 | 25.70 | 24.93 | 25.31 | +0.64% | 1,650,600 |
| 2026-06-04 | 23.74 | 25.27 | 23.73 | 25.15 | +6.57% | 1,539,100 |
| 2026-06-03 | 23.11 | 23.64 | 23.00 | 23.60 | +0.94% | 1,087,800 |
| 2026-06-02 | 23.23 | 23.57 | 22.96 | 23.38 | +0.17% | 1,765,000 |
| 2026-06-01 | 22.67 | 23.62 | 22.67 | 23.34 | +2.96% | 1,478,100 |
| 2026-05-29 | 22.81 | 23.08 | 22.57 | 22.67 | -1.90% | 2,224,000 |
| 2026-05-28 | 22.50 | 23.18 | 22.45 | 23.11 | +1.99% | 1,083,900 |
| 2026-05-27 | 22.79 | 23.02 | 22.36 | 22.66 | -0.09% | 1,411,400 |
| 2026-05-26 | 23.27 | 23.49 | 22.29 | 22.68 | -3.57% | 2,127,761 |
| 2026-05-22 | 23.08 | 23.82 | 23.08 | 23.52 | +1.77% | 1,293,400 |
| 2026-05-21 | 23.03 | 23.78 | 22.99 | 23.11 | -0.52% | 1,465,200 |
| 2026-05-20 | 22.86 | 23.25 | 22.56 | 23.23 | +1.84% | 1,471,300 |
| 2026-05-19 | 22.72 | 23.08 | 22.53 | 22.81 | -0.13% | 1,298,600 |
| 2026-05-18 | 22.92 | 23.22 | 22.73 | 22.84 | -0.35% | 1,543,000 |
| 2026-05-15 | 23.20 | 23.39 | 22.59 | 22.92 | -2.01% | 1,503,700 |
| 2026-05-14 | 22.85 | 23.43 | 22.85 | 23.39 | +3.27% | 1,571,500 |
| 2026-05-13 | 21.59 | 22.70 | 21.31 | 22.65 | +5.79% | 2,125,700 |
| 2026-05-12 | 21.26 | 21.53 | 20.87 | 21.41 | +0.00% | 1,758,200 |
| 2026-05-11 | 21.68 | 21.78 | 21.27 | 21.41 | -1.61% | 1,748,800 |
| 2026-05-08 | 21.20 | 22.17 | 20.83 | 21.76 | +2.54% | 2,909,100 |
| 2026-05-07 | 22.29 | 22.31 | 20.69 | 21.22 | -4.41% | 3,507,600 |
| 2026-05-06 | 21.20 | 23.19 | 20.03 | 22.20 | +20.92% | 5,537,500 |
| 2026-05-05 | 18.65 | 18.88 | 18.36 | 18.36 | -1.18% | 1,733,000 |
| 2026-05-04 | 18.67 | 18.80 | 18.30 | 18.58 | -0.91% | 1,479,200 |
| 2026-05-01 | 18.66 | 18.85 | 18.24 | 18.75 | +1.30% | 1,443,500 |
| 2026-04-30 | 18.94 | 19.10 | 18.43 | 18.51 | -2.32% | 1,712,200 |
| 2026-04-29 | 18.88 | 19.20 | 18.70 | 18.95 | +0.69% | 1,266,600 |
| 2026-04-28 | 18.75 | 18.99 | 18.46 | 18.82 | +0.80% | 994,000 |
| 2026-04-27 | 18.74 | 19.14 | 18.59 | 18.67 | -0.85% | 970,900 |
| 2026-04-24 | 18.49 | 19.06 | 18.49 | 18.83 | +1.89% | 824,700 |
| 2026-04-23 | 18.91 | 19.07 | 18.37 | 18.48 | -2.27% | 1,300,300 |
| 2026-04-22 | 19.17 | 19.33 | 18.80 | 18.91 | -0.63% | 1,998,600 |
| 2026-04-21 | 18.87 | 19.29 | 18.83 | 19.03 | +1.28% | 2,436,600 |
| 2026-04-20 | 18.53 | 18.84 | 18.42 | 18.79 | +1.02% | 1,483,800 |
| 2026-04-17 | 18.31 | 18.86 | 18.16 | 18.60 | +2.42% | 2,599,300 |
| 2026-04-16 | 17.63 | 18.31 | 17.54 | 18.16 | +3.18% | 1,668,200 |
| 2026-04-15 | 18.04 | 18.04 | 17.57 | 17.60 | -1.68% | 1,272,000 |
| 2026-04-14 | 17.77 | 18.18 | 17.61 | 17.90 | +1.07% | 1,273,300 |
| 2026-04-13 | 17.53 | 17.85 | 17.23 | 17.71 | +1.03% | 1,391,400 |
| 2026-04-10 | 17.96 | 17.98 | 17.38 | 17.53 | -1.96% | 1,030,600 |
| 2026-04-09 | 17.71 | 18.08 | 17.61 | 17.88 | +0.51% | 958,800 |
| 2026-04-08 | 17.93 | 18.21 | 17.46 | 17.79 | +1.14% | 1,829,500 |
| 2026-04-07 | 17.76 | 18.03 | 17.33 | 17.59 | -1.01% | 1,921,000 |
| 2026-04-06 | 18.42 | 18.63 | 17.71 | 17.77 | -3.53% | 1,564,400 |
| 2026-04-02 | 17.08 | 18.43 | 17.05 | 18.42 | +6.29% | 1,960,300 |
| 2026-04-01 | 16.83 | 17.65 | 16.58 | 17.33 | +3.09% | 1,730,000 |
| 2026-03-31 | 16.51 | 17.03 | 16.44 | 16.81 | +3.00% | 2,116,400 |
| 2026-03-30 | 16.73 | 17.01 | 16.20 | 16.32 | -2.33% | 1,632,500 |
| 2026-03-27 | 17.32 | 17.32 | 16.70 | 16.71 | -3.47% | 1,439,000 |
| 2026-03-26 | 17.44 | 17.54 | 17.10 | 17.31 | -1.09% | 1,417,200 |
| 2026-03-25 | 17.02 | 17.73 | 17.00 | 17.50 | +3.31% | 1,635,900 |
| 2026-03-24 | 16.86 | 17.35 | 16.74 | 16.94 | -0.35% | 4,465,000 |
| 2026-03-23 | 16.70 | 17.28 | 16.57 | 17.00 | +3.47% | 2,504,200 |
| 2026-03-20 | 16.48 | 16.68 | 16.20 | 16.43 | +0.31% | 5,303,100 |
| 2026-03-19 | 16.70 | 16.79 | 16.22 | 16.38 | -2.15% | 2,411,000 |
| 2026-03-18 | 16.21 | 17.20 | 16.10 | 16.74 | +2.83% | 4,342,200 |
| 2026-03-17 | 15.41 | 16.32 | 15.37 | 16.28 | +5.92% | 2,880,600 |
| 2026-03-16 | 14.64 | 15.47 | 14.47 | 15.37 | +5.64% | 2,477,200 |
| 2026-03-13 | 14.11 | 14.63 | 13.81 | 14.55 | +3.19% | 1,595,000 |
| 2026-03-12 | 13.92 | 14.53 | 13.91 | 14.10 | +0.00% | 2,056,400 |
| 2026-03-11 | 14.11 | 14.43 | 13.82 | 14.10 | +0.14% | 2,351,500 |
| 2026-03-10 | 13.55 | 14.47 | 13.28 | 14.08 | +2.33% | 3,494,387 |
| 2026-03-09 | 14.16 | 14.31 | 13.67 | 13.76 | -4.11% | 2,556,505 |
| 2026-03-06 | 14.45 | 14.72 | 14.03 | 14.35 | -3.82% | 7,614,400 |
| 2026-03-05 | 15.00 | 15.15 | 14.33 | 14.92 | -0.86% | 3,405,800 |
| 2026-03-04 | 15.24 | 15.54 | 15.00 | 15.05 | -0.07% | 2,758,000 |
| 2026-03-03 | 14.86 | 15.10 | 14.64 | 15.06 | -1.50% | 2,406,200 |
| 2026-03-02 | 14.90 | 15.47 | 14.83 | 15.29 | +1.66% | 1,770,800 |
| 2026-02-27 | 14.14 | 15.14 | 14.01 | 15.04 | +3.51% | 3,213,000 |
| 2026-02-26 | 14.59 | 14.84 | 14.22 | 14.53 | -1.29% | 2,651,500 |
| 2026-02-25 | 13.87 | 14.79 | 13.80 | 14.72 | +6.59% | 2,556,700 |
| 2026-02-24 | 13.28 | 13.91 | 13.16 | 13.81 | +3.76% | 2,546,200 |
| 2026-02-23 | 13.08 | 13.37 | 12.80 | 13.31 | +0.38% | 3,294,200 |
| 2026-02-20 | 14.70 | 14.75 | 12.51 | 13.26 | -13.45% | 11,332,000 |
| 2026-02-19 | 14.71 | 15.33 | 14.52 | 15.32 | +4.64% | 1,798,900 |
| 2026-02-18 | 14.50 | 14.89 | 14.37 | 14.64 | +0.41% | 1,843,100 |
| 2026-02-17 | 14.49 | 14.72 | 14.05 | 14.58 | +2.60% | 2,515,000 |
| 2026-02-13 | 13.51 | 14.62 | 13.48 | 14.21 | +5.49% | 4,322,500 |
| 2026-02-12 | 14.61 | 14.87 | 12.81 | 13.47 | -14.91% | 7,703,900 |
| 2026-02-11 | 16.14 | 16.49 | 15.65 | 15.83 | -1.74% | 1,484,500 |
| 2026-02-10 | 16.12 | 16.37 | 16.04 | 16.11 | +0.25% | 1,436,900 |
| 2026-02-09 | 15.90 | 16.11 | 15.56 | 16.07 | +1.07% | 816,600 |
| 2026-02-06 | 15.61 | 16.10 | 15.54 | 15.90 | +2.71% | 1,451,400 |
| 2026-02-05 | 15.55 | 16.00 | 15.30 | 15.48 | -1.28% | 1,273,000 |
| 2026-02-04 | 15.72 | 15.80 | 15.42 | 15.68 | -0.44% | 969,300 |
| 2026-02-03 | 15.83 | 15.87 | 15.42 | 15.75 | -0.57% | 1,233,400 |
| 2026-02-02 | 15.95 | 16.10 | 15.66 | 15.84 | -0.88% | 1,255,900 |
| 2026-01-30 | 16.23 | 16.36 | 15.62 | 15.98 | -2.20% | 1,774,900 |
| 2026-01-29 | 15.99 | 16.57 | 15.66 | 16.34 | +1.81% | 2,537,000 |
| 2026-01-28 | 16.36 | 16.44 | 15.98 | 16.05 | -1.95% | 1,964,500 |
| 2026-01-27 | 16.81 | 16.83 | 16.30 | 16.37 | -2.68% | 2,223,200 |
| 2026-01-26 | 18.05 | 18.32 | 16.30 | 16.82 | -9.33% | 4,440,800 |
| 2026-01-23 | 18.51 | 18.81 | 18.35 | 18.55 | -0.11% | 1,486,900 |
| 2026-01-22 | 18.02 | 18.74 | 18.02 | 18.57 | +3.80% | 1,898,500 |
| 2026-01-21 | 17.76 | 17.97 | 17.47 | 17.89 | +0.79% | 1,095,200 |
| 2026-01-20 | 17.43 | 18.30 | 17.09 | 17.75 | +0.91% | 1,392,100 |
| 2026-01-16 | 17.37 | 17.66 | 17.25 | 17.59 | +0.57% | 1,118,900 |
| 2026-01-15 | 17.30 | 17.75 | 17.04 | 17.49 | +1.39% | 1,326,500 |
| 2026-01-14 | 17.21 | 17.44 | 16.81 | 17.25 | +0.52% | 1,347,000 |
| 2026-01-13 | 17.30 | 17.43 | 17.11 | 17.16 | -1.15% | 1,218,700 |
| 2026-01-12 | 17.50 | 17.72 | 17.24 | 17.36 | -0.80% | 1,894,200 |
| 2026-01-09 | 16.89 | 17.73 | 16.85 | 17.50 | +4.54% | 2,075,200 |
| 2026-01-08 | 16.17 | 16.82 | 16.04 | 16.74 | +3.40% | 1,615,000 |
| 2026-01-07 | 16.22 | 16.25 | 15.74 | 16.19 | +0.43% | 1,469,700 |
| 2026-01-06 | 16.42 | 16.48 | 15.60 | 16.12 | -2.83% | 1,814,300 |
| 2026-01-05 | 15.94 | 16.83 | 15.87 | 16.59 | +4.14% | 1,447,600 |
| 2026-01-02 | 15.97 | 16.11 | 15.76 | 15.93 | -1.18% | 1,542,800 |
| 2025-12-31 | 16.12 | 16.36 | 15.97 | 16.12 | +0.50% | 1,662,500 |
| 2025-12-30 | 16.45 | 16.52 | 16.00 | 16.04 | -2.79% | 1,347,600 |
| 2025-12-29 | 16.28 | 16.53 | 16.19 | 16.50 | +1.16% | 970,900 |
| 2025-12-26 | 16.40 | 16.45 | 16.20 | 16.31 | -1.33% | 710,300 |
| 2025-12-24 | 16.15 | 16.70 | 16.12 | 16.53 | +1.97% | 713,100 |
| 2025-12-23 | 16.68 | 16.80 | 16.11 | 16.21 | -3.17% | 1,490,000 |
| 2025-12-22 | 16.58 | 16.91 | 16.33 | 16.74 | +4.76% | 2,213,100 |
| 2025-12-19 | 16.40 | 16.53 | 15.92 | 15.98 | -3.33% | 4,661,100 |
| 2025-12-18 | 16.67 | 17.04 | 16.48 | 16.53 | -0.36% | 1,311,800 |
| 2025-12-17 | 16.45 | 16.90 | 16.45 | 16.59 | +0.06% | 2,197,700 |
| 2025-12-16 | 16.78 | 17.10 | 16.44 | 16.58 | -0.42% | 1,770,500 |
| 2025-12-15 | 16.95 | 17.15 | 16.44 | 16.65 | -1.07% | 2,158,900 |
| 2025-12-12 | 17.22 | 17.26 | 16.77 | 16.83 | -2.09% | 1,918,400 |
| 2025-12-11 | 16.68 | 17.20 | 16.68 | 17.19 | +3.00% | 1,457,300 |
| 2025-12-10 | 16.64 | 16.98 | 16.54 | 16.69 | +0.24% | 2,052,100 |
| 2025-12-09 | 16.77 | 17.23 | 16.36 | 16.65 | -0.77% | 1,353,100 |
| 2025-12-08 | 17.12 | 17.23 | 16.73 | 16.78 | -1.93% | 1,995,200 |
| 2025-12-05 | 17.10 | 17.36 | 16.95 | 17.11 | -0.29% | 1,441,100 |
| 2025-12-04 | 16.96 | 17.26 | 16.85 | 17.16 | +0.35% | 1,678,800 |
| 2025-12-03 | 16.60 | 17.16 | 16.57 | 17.10 | +2.83% | 2,071,300 |
| 2025-12-02 | 16.15 | 16.79 | 15.95 | 16.63 | +3.10% | 1,838,600 |
| 2025-12-01 | 15.75 | 16.35 | 15.73 | 16.13 | +2.35% | 2,692,700 |
| 2025-11-28 | 15.62 | 15.88 | 15.47 | 15.76 | +1.16% | 670,800 |
| 2025-11-26 | 15.60 | 15.91 | 15.49 | 15.58 | -0.19% | 1,937,000 |
| 2025-11-25 | 15.27 | 15.81 | 15.26 | 15.61 | +2.09% | 1,669,800 |
| 2025-11-24 | 15.00 | 15.38 | 14.95 | 15.29 | +1.59% | 2,493,400 |
| 2025-11-21 | 14.92 | 15.27 | 14.69 | 15.05 | +1.21% | 1,977,500 |
| 2025-11-20 | 15.00 | 15.35 | 14.80 | 14.87 | -0.20% | 1,477,200 |
| 2025-11-19 | 14.75 | 15.08 | 14.54 | 14.90 | +1.02% | 1,664,300 |
| 2025-11-18 | 14.55 | 14.89 | 14.50 | 14.75 | +1.03% | 2,027,000 |
| 2025-11-17 | 15.09 | 15.33 | 14.46 | 14.60 | -4.07% | 2,490,300 |
| 2025-11-14 | 14.92 | 15.60 | 14.81 | 15.22 | +4.39% | 2,086,700 |
| 2025-11-13 | 14.86 | 15.02 | 14.39 | 14.58 | -2.34% | 1,578,400 |
| 2025-11-12 | 14.81 | 15.14 | 14.75 | 14.93 | +0.61% | 1,710,000 |
| 2025-11-11 | 14.90 | 15.31 | 14.76 | 14.84 | -0.93% | 1,383,300 |
| 2025-11-10 | 15.07 | 15.87 | 14.96 | 14.98 | -0.99% | 2,187,800 |
| 2025-11-07 | 15.18 | 15.46 | 14.75 | 15.13 | -1.82% | 2,755,900 |
| 2025-11-06 | 17.43 | 17.68 | 14.27 | 15.41 | -8.33% | 5,736,100 |
| 2025-11-05 | 16.30 | 17.14 | 16.30 | 16.81 | +2.63% | 2,572,200 |
| 2025-11-04 | 16.62 | 16.73 | 16.28 | 16.38 | -2.56% | 2,605,300 |
| 2025-11-03 | 16.95 | 16.98 | 16.55 | 16.81 | -0.94% | 1,818,800 |
| 2025-10-31 | 16.56 | 17.22 | 16.33 | 16.97 | +2.79% | 3,467,700 |
| 2025-10-30 | 16.48 | 16.91 | 16.15 | 16.51 | -1.02% | 2,341,600 |
| 2025-10-29 | 16.50 | 17.45 | 16.37 | 16.68 | -0.06% | 1,907,300 |
| 2025-10-28 | 16.94 | 16.99 | 16.56 | 16.69 | -1.77% | 1,243,200 |
| 2025-10-27 | 17.42 | 17.43 | 16.98 | 16.99 | -1.62% | 1,037,800 |
| 2025-10-24 | 17.60 | 17.65 | 17.14 | 17.27 | -0.40% | 1,457,100 |
| 2025-10-23 | 17.01 | 17.59 | 16.93 | 17.34 | +1.46% | 1,842,800 |
| 2025-10-22 | 17.37 | 17.54 | 17.03 | 17.09 | -2.18% | 1,104,600 |
| 2025-10-21 | 17.07 | 17.87 | 16.83 | 17.47 | +2.76% | 2,201,500 |
| 2025-10-20 | 17.01 | 17.29 | 16.72 | 17.00 | -0.12% | 1,565,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+10.65%）。最も弱い月：10月（-21.51%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Geo Group Inc（GEO）の直近終値は？
2026-10-16 時点で 28.66。Closelookデータレイクの日次価格記録より。
GEO の52週高値・安値は？
直近52週間で高値 33.17、安値 12.51（2026-10-16 時点）。
Geo Group Inc が歴史的に最も強い月と弱い月は？
歴史的に、GEO の最も強い月は 3月（平均 +10.65%）、最も弱い月は 10月（平均 -21.51%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。