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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,957 | 2,241 | 1,721 | 2,160 | +213 | +10.9 | 125,600 |
| 17/03 | 1,892 | 1,959 | 1,857 | 1,947 | +53 | +2.8 | 103,700 |
| 17/02 | 1,980 | 2,134 | 1,831 | 1,894 | -105 | -5.3 | 222,400 |
| 17/01 | 1,790 | 2,029 | 1,773 | 1,999 | +209 | +11.7 | 173,800 |
| 16/12 | 1,780 | 1,840 | 1,652 | 1,790 | +22 | +1.2 | 98,900 |
| 16/11 | 1,787 | 1,790 | 1,560 | 1,768 | -12 | -0.7 | 99,200 |
| 16/10 | 1,620 | 1,790 | 1,528 | 1,780 | +194 | +12.2 | 97,900 |
| 16/09 | 1,498 | 1,598 | 1,450 | 1,586 | +122 | +8.3 | 65,200 |
| 16/08 | 1,500 | 1,500 | 1,300 | 1,464 | -18 | -1.2 | 79,200 |
| 16/07 | 1,460 | 1,700 | 1,420 | 1,482 | +22 | +1.5 | 138,100 |
| 16/06 | 1,608 | 1,805 | 1,316 | 1,460 | -143 | -8.9 | 277,300 |
| 16/05 | 1,199 | 1,940 | 1,188 | 1,603 | +445 | +38.4 | 607,500 |
| 16/04 | 1,185 | 1,195 | 1,056 | 1,158 | -27 | -2.3 | 52,400 |
| 16/03 | 1,039 | 1,265 | 1,039 | 1,185 | +149 | +14.4 | 65,600 |
| 16/02 | 1,060 | 1,110 | 933 | 1,036 | -21 | -2.0 | 55,400 |
| 16/01 | 1,269 | 1,284 | 1,020 | 1,057 | -211 | -16.6 | 57,700 |
| 15/12 | 1,405 | 1,419 | 1,200 | 1,268 | -144 | -10.2 | 192,900 |
| 15/11 | 1,544 | 1,544 | 1,380 | 1,412 | -114 | -7.5 | 93,300 |
| 15/10 | 1,510 | 1,600 | 1,480 | 1,526 | +26 | +1.7 | 69,200 |
| 15/09 | 1,661 | 1,730 | 1,481 | 1,500 | -231 | -13.3 | 49,800 |
| 15/08 | 2,018 | 2,072 | 1,330 | 1,731 | -285 | -14.1 | 131,100 |
| 15/07 | 2,152 | 2,260 | 1,990 | 2,016 | -170 | -7.8 | 139,600 |
| 15/06 | 2,152 | 2,420 | 2,092 | 2,186 | +1 | +0.1 | 203,700 |
| 15/05 | 2,295 | 2,295 | 2,124 | 2,185 | -110 | -4.8 | 145,200 |
| 15/04 | 2,283 | 2,640 | 2,250 | 2,295 | -14 | -0.6 | 204,300 |
| 15/03 | 2,499 | 2,529 | 2,252 | 2,309 | -168 | -6.8 | 138,600 |
| 15/02 | 2,480 | 2,680 | 2,150 | 2,477 | -53 | -2.1 | 249,200 |
| 15/01 | 2,662 | 2,755 | 2,500 | 2,530 | -132 | -5.0 | 230,300 |
| 14/12 | 4,100 | 4,115 | 2,532 | 2,662 | -1,368 | -34.0 | 891,700 |
| 14/11 | 3,415 | 5,360 | 3,115 | 4,030 | +545 | +15.6 | 6,815,000 |
▶︎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
