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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,504 | 2,540 | 2,471 | 2,472 | -57 | -2.3 | 3,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,840 | 1,855 | 1,815 | 1,852 | +17 | +0.9 | 1,300 |
| 9/13 | 1,871 | 1,909 | 1,816 | 1,835 | -76 | -4.0 | 4,500 |
| 9/6 | 1,870 | 1,917 | 1,870 | 1,911 | +54 | +2.9 | 2,200 |
| 8/30 | 1,879 | 1,937 | 1,846 | 1,857 | -31 | -1.6 | 3,100 |
| 8/23 | 1,964 | 2,028 | 1,871 | 1,888 | -6 | -0.3 | 5,300 |
| 8/16 | 1,947 | 1,948 | 1,822 | 1,894 | +48 | +2.6 | 6,800 |
| 8/9 | 1,956 | 1,956 | 1,720 | 1,846 | -150 | -7.5 | 10,500 |
| 8/2 | 2,097 | 2,120 | 1,827 | 1,996 | -103 | -4.9 | 19,400 |
| 7/26 | 1,988 | 2,099 | 1,962 | 2,099 | +88 | +4.4 | 19,200 |
| 7/19 | 1,945 | 2,130 | 1,833 | 2,011 | +129 | +6.9 | 44,100 |
| 7/12 | 1,797 | 1,882 | 1,759 | 1,882 | +86 | +4.8 | 11,000 |
| 7/5 | 1,855 | 1,855 | 1,732 | 1,796 | -19 | -1.1 | 2,800 |
| 6/28 | 1,804 | 1,866 | 1,739 | 1,815 | +9 | +0.5 | 13,900 |
| 6/21 | 1,690 | 1,828 | 1,681 | 1,806 | +116 | +6.9 | 16,900 |
| 6/14 | 1,629 | 1,690 | 1,559 | 1,690 | +41 | +2.5 | 9,900 |
| 6/7 | 1,623 | 1,677 | 1,619 | 1,649 | +26 | +1.6 | 4,200 |
| 5/31 | 1,674 | 1,693 | 1,623 | 1,623 | -39 | -2.4 | 4,600 |
| 5/24 | 1,619 | 1,669 | 1,598 | 1,662 | +67 | +4.2 | 3,100 |
| 5/17 | 1,601 | 1,612 | 1,538 | 1,595 | -5 | -0.3 | 5,400 |
| 5/10 | 1,710 | 1,720 | 1,507 | 1,600 | -106 | -6.2 | 18,700 |
| 4/26 | 1,733 | 1,736 | 1,658 | 1,706 | -23 | -1.3 | 4,800 |
| 4/19 | 1,733 | 1,740 | 1,640 | 1,729 | +30 | +1.8 | 6,100 |
| 4/12 | 1,793 | 1,793 | 1,663 | 1,699 | -54 | -3.1 | 7,800 |
| 4/5 | 1,793 | 1,880 | 1,731 | 1,753 | -27 | -1.5 | 12,600 |
| 3/29 | 1,721 | 1,803 | 1,721 | 1,780 | +10 | +0.6 | 6,400 |
| 3/22 | 1,666 | 1,770 | 1,666 | 1,770 | +122 | +7.4 | 13,500 |
| 3/15 | 1,596 | 1,664 | 1,550 | 1,648 | +67 | +4.2 | 18,000 |
| 3/8 | 1,589 | 1,644 | 1,581 | 1,581 | +6 | +0.4 | 27,100 |
| 3/1 | 1,625 | 1,637 | 1,568 | 1,575 | ー | ー | 5,900 |
▶︎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
