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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,504 | 2,540 | 2,471 | 2,471 | -58 | -2.3 | 4,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,020 | 3,100 | 3,005 | 3,100 | +55 | +1.8 | 10,500 |
| 2/24 | 3,045 | 3,100 | 3,005 | 3,045 | -10 | -0.3 | 7,800 |
| 2/17 | 3,140 | 3,160 | 3,010 | 3,055 | -85 | -2.7 | 21,200 |
| 2/10 | 3,530 | 3,650 | 3,085 | 3,140 | -250 | -7.4 | 76,500 |
| 2/3 | 3,455 | 3,480 | 3,365 | 3,390 | -70 | -2.0 | 8,700 |
| 1/27 | 3,375 | 3,465 | 3,340 | 3,460 | +100 | +3.0 | 10,000 |
| 1/20 | 3,250 | 3,360 | 3,215 | 3,360 | +110 | +3.4 | 6,500 |
| 1/13 | 3,250 | 3,310 | 3,200 | 3,250 | +30 | +0.9 | 6,900 |
| 1/6 | 3,360 | 3,360 | 3,170 | 3,220 | -145 | -4.3 | 10,100 |
| 12/30 | 3,250 | 3,470 | 3,205 | 3,365 | +120 | +3.7 | 21,300 |
| 12/23 | 3,675 | 3,710 | 3,235 | 3,245 | -430 | -11.7 | 29,300 |
| 12/16 | 3,730 | 3,730 | 3,670 | 3,675 | -65 | -1.7 | 9,500 |
| 12/9 | 3,795 | 3,800 | 3,705 | 3,740 | -55 | -1.5 | 10,500 |
| 12/2 | 3,815 | 3,885 | 3,715 | 3,795 | -10 | -0.3 | 18,700 |
| 11/25 | 3,700 | 3,820 | 3,700 | 3,805 | +105 | +2.8 | 11,800 |
| 11/18 | 3,765 | 3,770 | 3,640 | 3,700 | -20 | -0.5 | 13,600 |
| 11/11 | 4,025 | 4,035 | 3,570 | 3,720 | -240 | -6.1 | 74,000 |
| 11/4 | 3,920 | 4,035 | 3,920 | 3,960 | +60 | +1.5 | 13,700 |
| 10/28 | 3,860 | 3,905 | 3,800 | 3,900 | +60 | +1.6 | 6,500 |
| 10/21 | 3,900 | 3,925 | 3,810 | 3,840 | -60 | -1.5 | 12,600 |
| 10/14 | 3,860 | 3,990 | 3,760 | 3,900 | +110 | +2.9 | 18,700 |
| 10/7 | 3,550 | 3,790 | 3,500 | 3,790 | +260 | +7.4 | 11,300 |
| 9/30 | 3,665 | 3,665 | 3,500 | 3,530 | -135 | -3.7 | 9,700 |
| 9/22 | 3,720 | 3,775 | 3,445 | 3,665 | -90 | -2.4 | 23,200 |
| 9/16 | 3,820 | 3,845 | 3,660 | 3,755 | -50 | -1.3 | 21,200 |
| 9/9 | 3,680 | 3,915 | 3,610 | 3,805 | +75 | +2.0 | 28,400 |
| 9/2 | 3,835 | 4,000 | 3,730 | 3,730 | -285 | -7.1 | 31,500 |
| 8/26 | 4,080 | 4,110 | 3,875 | 4,015 | -65 | -1.6 | 29,300 |
| 8/19 | 3,890 | 4,265 | 3,780 | 4,080 | +200 | +5.2 | 86,200 |
| 8/12 | 3,910 | 3,970 | 3,705 | 3,880 | -115 | -2.9 | 88,300 |
▶︎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
