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 | 2,515 | -14 | -0.6 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 4,380 | 4,660 | 3,780 | 3,995 | -340 | -7.8 | 219,500 |
| 7/29 | 4,370 | 4,805 | 4,195 | 4,335 | -140 | -3.1 | 69,200 |
| 7/22 | 4,155 | 4,545 | 4,125 | 4,475 | +375 | +9.2 | 59,600 |
| 7/15 | 4,110 | 4,120 | 3,800 | 4,100 | +130 | +3.3 | 44,400 |
| 7/8 | 3,730 | 4,130 | 3,645 | 3,970 | +305 | +8.3 | 66,000 |
| 7/1 | 4,170 | 4,170 | 3,660 | 3,665 | -415 | -10.2 | 47,600 |
| 6/24 | 4,270 | 4,590 | 3,650 | 4,080 | 0 | 0.0 | 164,200 |
| 6/17 | 3,275 | 4,095 | 3,215 | 4,080 | +725 | +21.6 | 114,600 |
| 6/10 | 3,415 | 3,430 | 3,270 | 3,355 | -80 | -2.3 | 30,500 |
| 6/3 | 3,095 | 3,460 | 3,055 | 3,435 | +844 | +32.6 | 141,800 |
| 5/27 | 2,518 | 2,626 | 2,516 | 2,591 | +75 | +3.0 | 8,400 |
| 5/20 | 2,541 | 2,599 | 2,502 | 2,516 | -14 | -0.6 | 8,600 |
| 5/13 | 2,260 | 2,676 | 2,260 | 2,530 | +279 | +12.4 | 61,100 |
| 5/6 | 2,243 | 2,329 | 2,243 | 2,251 | +8 | +0.4 | 1,600 |
| 4/28 | 2,244 | 2,313 | 2,226 | 2,243 | -1 | +0.0 | 1,300 |
| 4/22 | 2,315 | 2,339 | 2,232 | 2,244 | -21 | -0.9 | 5,700 |
| 4/15 | 2,275 | 2,343 | 2,221 | 2,265 | -10 | -0.4 | 3,100 |
| 4/8 | 2,283 | 2,339 | 2,268 | 2,275 | -7 | -0.3 | 6,100 |
| 4/1 | 2,423 | 2,440 | 2,263 | 2,282 | -141 | -5.8 | 12,400 |
| 3/25 | 2,358 | 2,450 | 2,358 | 2,423 | +67 | +2.8 | 9,000 |
| 3/18 | 2,232 | 2,356 | 2,199 | 2,356 | +111 | +4.9 | 8,300 |
| 3/11 | 2,339 | 2,339 | 2,150 | 2,245 | -94 | -4.0 | 7,700 |
| 3/4 | 2,236 | 2,377 | 2,236 | 2,339 | +103 | +4.6 | 8,400 |
| 2/25 | 2,272 | 2,369 | 2,236 | 2,236 | -35 | -1.5 | 6,100 |
| 2/18 | 2,166 | 2,394 | 2,166 | 2,271 | +105 | +4.9 | 15,500 |
| 2/10 | 2,152 | 2,200 | 2,064 | 2,166 | +75 | +3.6 | 19,600 |
| 2/4 | 2,013 | 2,113 | 2,002 | 2,091 | +61 | +3.0 | 10,900 |
| 1/28 | 2,175 | 2,201 | 2,030 | 2,030 | -103 | -4.8 | 9,600 |
| 1/21 | 2,167 | 2,220 | 2,111 | 2,133 | -34 | -1.6 | 11,100 |
| 1/14 | 2,133 | 2,190 | 2,123 | 2,167 | +17 | +0.8 | 10,000 |
▶︎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
