！決算発表予定日 2024/05/08
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 |
|---|---|
| 3,365 (23/06/15) | 2,644 (23/08/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,895 (24/04/16) | 2,644 (24/01/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,860 | 2,860 | 2,761 | 2,823 | -40 | -1.4 | 7,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,000 | 3,100 | 2,861 | 2,883 | -116 | -3.9 | 10,000 |
| 9/29 | 2,934 | 3,000 | 2,901 | 2,999 | +109 | +3.8 | 11,600 |
| 9/22 | 2,809 | 2,890 | 2,780 | 2,890 | +98 | +3.5 | 10,400 |
| 9/15 | 2,880 | 2,922 | 2,792 | 2,792 | -88 | -3.1 | 12,400 |
| 9/8 | 2,932 | 2,933 | 2,877 | 2,880 | -6 | -0.2 | 5,400 |
| 9/1 | 2,869 | 2,915 | 2,824 | 2,886 | +71 | +2.5 | 5,600 |
| 8/25 | 2,755 | 2,815 | 2,755 | 2,815 | +65 | +2.4 | 3,400 |
| 8/18 | 2,800 | 2,827 | 2,644 | 2,750 | -60 | -2.1 | 24,400 |
| 8/10 | 2,934 | 2,934 | 2,810 | 2,810 | -149 | -5.0 | 14,900 |
| 8/4 | 3,240 | 3,285 | 2,909 | 2,959 | -281 | -8.7 | 31,900 |
| 7/28 | 3,235 | 3,290 | 3,225 | 3,240 | +5 | +0.2 | 3,700 |
| 7/21 | 3,210 | 3,300 | 3,190 | 3,235 | +35 | +1.1 | 4,700 |
| 7/14 | 3,155 | 3,325 | 3,155 | 3,200 | -5 | -0.2 | 10,500 |
| 7/7 | 3,270 | 3,270 | 3,150 | 3,205 | -5 | -0.2 | 5,400 |
| 6/30 | 3,220 | 3,295 | 3,155 | 3,210 | -25 | -0.8 | 9,700 |
| 6/23 | 3,305 | 3,320 | 3,220 | 3,235 | +40 | +1.3 | 10,300 |
| 6/16 | 3,180 | 3,365 | 3,140 | 3,195 | +60 | +1.9 | 24,000 |
| 6/9 | 3,095 | 3,195 | 3,070 | 3,135 | +40 | +1.3 | 11,800 |
| 6/2 | 3,110 | 3,180 | 3,045 | 3,095 | -15 | -0.5 | 7,300 |
| 5/26 | 3,110 | 3,240 | 3,065 | 3,110 | 0 | 0.0 | 6,900 |
| 5/19 | 3,095 | 3,110 | 3,055 | 3,110 | +15 | +0.5 | 8,000 |
| 5/12 | 3,100 | 3,235 | 3,045 | 3,095 | 0 | 0.0 | 13,800 |
| 5/2 | 3,140 | 3,140 | 3,090 | 3,095 | +20 | +0.7 | 2,300 |
| 4/28 | 3,090 | 3,160 | 3,040 | 3,075 | -10 | -0.3 | 4,200 |
| 4/21 | 3,100 | 3,185 | 3,085 | 3,085 | -40 | -1.3 | 4,400 |
| 4/14 | 3,280 | 3,280 | 2,971 | 3,125 | +55 | +1.8 | 9,800 |
| 4/7 | 3,155 | 3,300 | 3,050 | 3,070 | -35 | -1.1 | 4,800 |
| 3/31 | 3,075 | 3,105 | 3,000 | 3,105 | +90 | +3.0 | 4,400 |
| 3/24 | 2,970 | 3,015 | 2,915 | 3,015 | +39 | +1.3 | 5,500 |
| 3/17 | 3,170 | 3,190 | 2,830 | 2,976 | -224 | -7.0 | 22,500 |
▶︎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