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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,814 | 1,895 | 1,778 | 1,842 | +28 | +1.5 | 13,400 |
| 19/09 | 1,870 | 1,917 | 1,756 | 1,814 | -43 | -2.3 | 14,800 |
| 19/08 | 2,023 | 2,088 | 1,720 | 1,857 | -195 | -9.5 | 38,200 |
| 19/07 | 1,855 | 2,130 | 1,732 | 2,052 | +237 | +13.1 | 84,000 |
| 19/06 | 1,623 | 1,866 | 1,559 | 1,815 | +192 | +11.8 | 44,900 |
| 19/05 | 1,710 | 1,720 | 1,507 | 1,623 | -83 | -4.9 | 31,800 |
| 19/04 | 1,793 | 1,880 | 1,640 | 1,706 | -74 | -4.2 | 31,300 |
| 19/03 | 1,598 | 1,803 | 1,550 | 1,780 | +182 | +11.4 | 66,300 |
| 19/02 | 1,390 | 1,637 | 1,389 | 1,598 | +211 | +15.2 | 43,600 |
| 19/01 | 1,360 | 1,425 | 1,313 | 1,387 | -3 | -0.2 | 35,600 |
| 18/12 | 1,650 | 1,685 | 1,355 | 1,390 | -244 | -14.9 | 100,200 |
| 18/11 | 1,679 | 1,710 | 1,612 | 1,634 | -11 | -0.7 | 49,500 |
| 18/10 | 1,831 | 1,838 | 1,598 | 1,645 | -174 | -9.6 | 32,200 |
| 18/09 | 1,745 | 1,842 | 1,695 | 1,819 | +100 | +5.8 | 29,200 |
| 18/08 | 1,699 | 1,747 | 1,590 | 1,719 | +17 | +1.0 | 38,000 |
| 18/07 | 1,691 | 1,752 | 1,668 | 1,702 | -5 | -0.3 | 43,800 |
| 18/06 | 1,833 | 1,866 | 1,673 | 1,707 | -118 | -6.5 | 42,200 |
| 18/05 | 1,918 | 1,920 | 1,764 | 1,825 | -107 | -5.5 | 77,800 |
| 18/04 | 1,939 | 2,095 | 1,886 | 1,932 | -6 | -0.3 | 132,000 |
| 18/03 | 2,095 | 2,095 | 1,821 | 1,938 | -165 | -7.9 | 114,800 |
| 18/02 | 2,330 | 2,375 | 1,755 | 2,103 | -215 | -9.3 | 323,300 |
| 18/01 | 2,310 | 2,380 | 2,280 | 2,318 | -2 | -0.1 | 59,000 |
| 17/12 | 2,319 | 2,378 | 2,251 | 2,320 | 0 | 0.0 | 65,100 |
| 17/11 | 2,356 | 2,356 | 2,200 | 2,320 | -49 | -2.1 | 89,500 |
| 17/10 | 2,337 | 2,475 | 2,317 | 2,369 | -1 | +0.0 | 96,700 |
| 17/09 | 2,444 | 2,527 | 2,310 | 2,370 | -35 | -1.5 | 79,500 |
| 17/08 | 2,500 | 2,538 | 2,280 | 2,405 | -109 | -4.3 | 75,000 |
| 17/07 | 2,327 | 2,610 | 2,265 | 2,514 | +223 | +9.7 | 164,300 |
| 17/06 | 2,250 | 2,539 | 2,231 | 2,291 | +61 | +2.7 | 178,100 |
| 17/05 | 2,124 | 2,329 | 2,001 | 2,230 | +70 | +3.2 | 265,900 |
▶︎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
