9449東証P貸借
業種 情報・通信業
ＧＭＯインターネットグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,995.0 (23/06/22) | 2,115.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973.5 (24/03/08) | 2,395.5 (24/05/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,452.0 | 2,486.0 | 2,443.5 | 2,476.0 | +6.0 | +0.2 | 482,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,441.0 | 2,507.5 | 2,436.0 | 2,470.0 | +10.5 | +0.4 | 411,400 |
| 5/29 | 2,455.0 | 2,468.5 | 2,447.0 | 2,459.5 | -24.5 | -1.0 | 239,900 |
| 5/28 | 2,490.5 | 2,491.5 | 2,464.0 | 2,484.0 | +2.5 | +0.1 | 286,300 |
| 5/27 | 2,411.0 | 2,481.5 | 2,398.0 | 2,481.5 | +76.0 | +3.2 | 357,200 |
| 5/24 | 2,407.0 | 2,435.5 | 2,395.5 | 2,405.5 | -42.5 | -1.7 | 459,500 |
| 5/23 | 2,555.0 | 2,564.0 | 2,447.0 | 2,448.0 | -131.5 | -5.1 | 456,300 |
| 5/22 | 2,622.5 | 2,626.0 | 2,551.0 | 2,579.5 | -89.5 | -3.4 | 474,300 |
| 5/21 | 2,673.0 | 2,697.0 | 2,662.0 | 2,669.0 | -8.0 | -0.3 | 264,500 |
| 5/20 | 2,670.0 | 2,690.0 | 2,647.5 | 2,677.0 | -6.0 | -0.2 | 179,000 |
| 5/17 | 2,708.0 | 2,738.5 | 2,663.5 | 2,683.0 | -37.5 | -1.4 | 362,500 |
| 5/16 | 2,789.0 | 2,800.5 | 2,705.5 | 2,720.5 | -40.0 | -1.5 | 328,800 |
| 5/15 | 2,772.5 | 2,778.0 | 2,717.0 | 2,760.5 | +27.5 | +1.0 | 400,500 |
| 5/14 | 2,654.5 | 2,761.0 | 2,636.0 | 2,733.0 | +81.0 | +3.1 | 514,900 |
| 5/13 | 2,671.0 | 2,705.0 | 2,635.0 | 2,652.0 | +102.5 | +4.0 | 424,800 |
| 5/10 | 2,562.0 | 2,573.5 | 2,538.0 | 2,549.5 | +15.0 | +0.6 | 232,900 |
| 5/9 | 2,542.0 | 2,548.5 | 2,526.0 | 2,534.5 | -5.5 | -0.2 | 225,800 |
| 5/8 | 2,545.5 | 2,564.5 | 2,527.0 | 2,540.0 | -14.0 | -0.6 | 256,800 |
| 5/7 | 2,589.0 | 2,589.0 | 2,550.0 | 2,554.0 | +15.0 | +0.6 | 227,100 |
| 5/2 | 2,561.0 | 2,561.0 | 2,530.0 | 2,539.0 | -10.5 | -0.4 | 180,100 |
| 5/1 | 2,578.5 | 2,585.5 | 2,549.5 | 2,549.5 | -59.0 | -2.3 | 232,200 |
| 4/30 | 2,600.0 | 2,612.5 | 2,573.0 | 2,608.5 | +14.0 | +0.5 | 241,000 |
| 4/26 | 2,547.0 | 2,598.5 | 2,541.5 | 2,594.5 | +34.5 | +1.4 | 266,200 |
| 4/25 | 2,598.0 | 2,598.0 | 2,555.5 | 2,560.0 | -56.0 | -2.1 | 212,000 |
| 4/24 | 2,593.0 | 2,631.5 | 2,593.0 | 2,616.0 | +61.0 | +2.4 | 324,600 |
| 4/23 | 2,590.0 | 2,604.0 | 2,541.0 | 2,555.0 | -45.0 | -1.7 | 289,700 |
| 4/22 | 2,570.0 | 2,600.0 | 2,560.0 | 2,600.0 | +31.0 | +1.2 | 354,600 |
| 4/19 | 2,650.0 | 2,708.0 | 2,534.5 | 2,569.0 | -67.0 | -2.5 | 710,300 |
| 4/18 | 2,613.0 | 2,648.0 | 2,611.0 | 2,636.0 | +39.5 | +1.5 | 160,300 |
| 4/17 | 2,620.0 | 2,629.0 | 2,590.0 | 2,596.5 | -47.5 | -1.8 | 276,400 |
| 4/16 | 2,646.0 | 2,661.0 | 2,622.0 | 2,644.0 | -19.5 | -0.7 | 252,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて