3695東証G信用
業種 情報・通信業
ＧＭＯリサーチ＆ＡＩ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,040 (23/12/27) | 2,101 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,900 (24/07/01) | 2,101 (24/08/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,541 | 2,585 | 2,341 | 2,471 | -70 | -2.8 | 51,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,751 | 2,793 | 2,473 | 2,541 | -258 | -9.2 | 41,500 |
| 24/09 | 2,507 | 2,830 | 2,507 | 2,799 | +289 | +11.5 | 42,700 |
| 24/08 | 2,840 | 2,850 | 2,101 | 2,510 | -331 | -11.7 | 63,500 |
| 24/07 | 2,846 | 2,900 | 2,821 | 2,841 | -9 | -0.3 | 27,900 |
| 24/06 | 2,746 | 2,880 | 2,738 | 2,850 | +112 | +4.1 | 22,500 |
| 24/05 | 2,761 | 2,854 | 2,711 | 2,738 | -100 | -3.5 | 26,400 |
| 24/04 | 2,828 | 2,895 | 2,741 | 2,838 | +48 | +1.7 | 30,500 |
| 24/03 | 2,737 | 2,800 | 2,675 | 2,790 | +90 | +3.3 | 40,300 |
| 24/02 | 2,701 | 2,800 | 2,655 | 2,700 | -15 | -0.6 | 59,500 |
| 24/01 | 2,800 | 2,800 | 2,644 | 2,715 | -87 | -3.1 | 53,600 |
| 23/12 | 2,798 | 3,040 | 2,773 | 2,802 | +12 | +0.4 | 95,800 |
| 23/11 | 2,893 | 2,969 | 2,744 | 2,790 | -108 | -3.7 | 73,100 |
| 23/10 | 3,000 | 3,100 | 2,802 | 2,898 | -101 | -3.4 | 43,000 |
| 23/09 | 2,891 | 3,000 | 2,780 | 2,999 | +111 | +3.8 | 40,600 |
| 23/08 | 3,255 | 3,285 | 2,644 | 2,888 | -367 | -11.3 | 77,700 |
| 23/07 | 3,270 | 3,325 | 3,150 | 3,255 | +45 | +1.4 | 26,000 |
| 23/06 | 3,070 | 3,365 | 3,055 | 3,210 | +100 | +3.2 | 57,200 |
| 23/05 | 3,140 | 3,240 | 3,045 | 3,110 | +35 | +1.1 | 36,900 |
| 23/04 | 3,155 | 3,300 | 2,971 | 3,075 | -30 | -1.0 | 23,200 |
| 23/03 | 3,005 | 3,220 | 2,830 | 3,105 | +70 | +2.3 | 57,400 |
| 23/02 | 3,390 | 3,650 | 3,005 | 3,035 | -340 | -10.1 | 114,800 |
| 23/01 | 3,360 | 3,480 | 3,170 | 3,375 | +10 | +0.3 | 35,800 |
| 22/12 | 3,860 | 3,860 | 3,205 | 3,365 | -450 | -11.8 | 77,000 |
| 22/11 | 4,035 | 4,035 | 3,570 | 3,815 | -185 | -4.6 | 119,900 |
| 22/10 | 3,550 | 4,035 | 3,500 | 4,000 | +470 | +13.3 | 54,600 |
| 22/09 | 3,875 | 3,915 | 3,445 | 3,530 | -345 | -8.9 | 96,600 |
| 22/08 | 4,380 | 4,660 | 3,705 | 3,875 | -460 | -10.6 | 440,700 |
| 22/07 | 3,750 | 4,805 | 3,645 | 4,335 | +650 | +17.6 | 250,500 |
| 22/06 | 3,205 | 4,590 | 3,150 | 3,685 | +410 | +12.5 | 400,100 |
| 22/05 | 2,243 | 3,460 | 2,243 | 3,275 | +1,032 | +46.0 | 167,000 |
▶︎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
