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) | 2,391.5 (24/06/06) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 2,476.0 | 2,513.0 | 2,372.0 | 2,409.0 | -67.0 | -2.7 | 1,889,600 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
5/31 | 2,476.0 | +2.9 | 2,467.2 | 1,777,500 | 47,800 | 303,900 | 6.36 |
5/24 | 2,405.5 | -10.3 | 2,540.5 | 1,833,600 | 44,000 | 280,800 | 6.38 |
5/17 | 2,683.0 | +5.2 | 2,711.5 | 2,031,500 | 52,800 | 190,700 | 3.61 |
5/10 | 2,549.5 | +0.4 | 2,547.9 | 942,600 | 48,700 | 233,300 | 4.79 |
5/2 | 2,539.0 | -2.1 | 2,570.3 | 653,300 | 51,600 | 234,800 | 4.55 |
4/26 | 2,594.5 | +1.0 | 2,584.4 | 1,447,100 | 55,700 | 212,000 | 3.81 |
4/19 | 2,569.0 | -6.7 | 2,618.9 | 1,718,500 | 60,600 | 230,000 | 3.80 |
4/12 | 2,752.0 | +1.4 | 2,733.8 | 1,407,400 | 72,200 | 186,900 | 2.59 |
4/5 | 2,713.0 | -2.4 | 2,742.2 | 1,432,400 | 73,200 | 173,900 | 2.38 |
3/29 | 2,780.5 | -3.5 | 2,785.0 | 1,495,400 | 79,300 | 170,200 | 2.15 |
3/22 | 2,882.0 | +3.6 | 2,877.1 | 1,180,200 | 98,900 | 152,800 | 1.54 |
3/15 | 2,781.5 | -4.9 | 2,800.9 | 1,422,100 | 99,900 | 170,000 | 1.70 |
3/8 | 2,924.0 | +7.3 | 2,878.6 | 2,196,400 | 100,700 | 201,000 | 2.00 |
3/1 | 2,725.5 | +10.1 | 2,629.9 | 2,632,600 | 90,200 | 141,500 | 1.57 |
2/22 | 2,476.0 | -5.8 | 2,540.5 | 1,941,100 | 59,600 | 248,500 | 4.17 |
2/16 | 2,627.5 | +0.6 | 2,652.9 | 2,492,600 | 64,700 | 145,600 | 2.25 |
2/9 | 2,611.0 | -2.4 | 2,623.6 | 1,475,100 | 69,300 | 144,900 | 2.09 |
2/2 | 2,675.0 | +1.3 | 2,667.0 | 1,159,500 | 69,000 | 137,300 | 1.99 |
1/26 | 2,640.5 | -2.5 | 2,698.7 | 1,138,200 | 69,400 | 136,100 | 1.96 |
1/19 | 2,707.0 | +2.6 | 2,715.6 | 1,691,800 | 87,800 | 124,500 | 1.42 |
1/12 | 2,638.0 | +5.6 | 2,575.0 | 1,178,700 | 73,400 | 135,100 | 1.84 |
1/5 | 2,497.5 | -2.6 | 2,499.5 | 491,500 | ー | ー | ー |
12/29 | 2,563.0 | +3.2 | 2,516.6 | 1,043,200 | 81,200 | 186,900 | 2.30 |
12/22 | 2,484.5 | -1.5 | 2,485.9 | 1,248,900 | 86,700 | 206,800 | 2.39 |
12/15 | 2,521.0 | +6.3 | 2,480.8 | 1,707,400 | 81,800 | 211,900 | 2.59 |
12/8 | 2,372.0 | +0.0 | 2,410.3 | 1,703,800 | 72,500 | 261,100 | 3.60 |
12/1 | 2,373.0 | +0.6 | 2,405.1 | 1,382,300 | 79,300 | 271,400 | 3.42 |
11/24 | 2,360.0 | +1.0 | 2,364.6 | 658,200 | 84,500 | 314,800 | 3.73 |
11/17 | 2,336.5 | +0.9 | 2,341.6 | 1,050,600 | 86,000 | 329,600 | 3.83 |
11/10 | 2,315.0 | +1.8 | 2,302.0 | 1,126,800 | 110,200 | 346,100 | 3.14 |
▶︎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