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 | 2,473 | -56 | -2.2 | 2,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,067 | 2,150 | 2,067 | 2,149 | +71 | +3.4 | 15,600 |
| 6/4 | 2,071 | 2,125 | 2,017 | 2,078 | -3 | -0.1 | 14,100 |
| 5/28 | 2,130 | 2,155 | 2,032 | 2,081 | -44 | -2.1 | 17,200 |
| 5/21 | 1,943 | 2,125 | 1,877 | 2,125 | +156 | +7.9 | 47,100 |
| 5/14 | 2,050 | 2,073 | 1,860 | 1,969 | -81 | -4.0 | 50,400 |
| 5/7 | 1,835 | 2,180 | 1,807 | 2,050 | +269 | +15.1 | 113,100 |
| 4/30 | 1,829 | 1,833 | 1,777 | 1,781 | -11 | -0.6 | 9,600 |
| 4/23 | 1,863 | 1,874 | 1,792 | 1,792 | -72 | -3.9 | 14,900 |
| 4/16 | 1,860 | 1,890 | 1,855 | 1,864 | +13 | +0.7 | 7,800 |
| 4/9 | 1,915 | 1,920 | 1,851 | 1,851 | -49 | -2.6 | 13,200 |
| 4/2 | 1,845 | 1,900 | 1,845 | 1,900 | +55 | +3.0 | 11,800 |
| 3/26 | 1,848 | 1,934 | 1,808 | 1,845 | +73 | +4.1 | 26,300 |
| 3/19 | 1,790 | 1,797 | 1,750 | 1,772 | +22 | +1.3 | 15,000 |
| 3/12 | 1,750 | 1,771 | 1,740 | 1,750 | +10 | +0.6 | 7,500 |
| 3/5 | 1,799 | 1,799 | 1,702 | 1,740 | -29 | -1.6 | 7,300 |
| 2/26 | 1,750 | 1,820 | 1,750 | 1,769 | +34 | +2.0 | 17,600 |
| 2/19 | 1,823 | 1,895 | 1,735 | 1,735 | -93 | -5.1 | 24,100 |
| 2/12 | 1,709 | 1,840 | 1,709 | 1,828 | +119 | +7.0 | 23,800 |
| 2/5 | 1,700 | 1,734 | 1,693 | 1,709 | +18 | +1.1 | 7,300 |
| 1/29 | 1,737 | 1,749 | 1,689 | 1,691 | -44 | -2.5 | 10,000 |
| 1/22 | 1,708 | 1,739 | 1,708 | 1,735 | +27 | +1.6 | 5,300 |
| 1/15 | 1,749 | 1,749 | 1,700 | 1,708 | -15 | -0.9 | 7,300 |
| 1/8 | 1,745 | 1,776 | 1,688 | 1,723 | +58 | +3.5 | 24,500 |
| 12/30 | 1,740 | 1,764 | 1,588 | 1,665 | -70 | -4.0 | 19,200 |
| 12/25 | 1,895 | 1,916 | 1,727 | 1,735 | -144 | -7.7 | 26,600 |
| 12/18 | 1,860 | 1,881 | 1,817 | 1,879 | +18 | +1.0 | 13,400 |
| 12/11 | 1,855 | 1,900 | 1,810 | 1,861 | +10 | +0.5 | 18,900 |
| 12/4 | 1,872 | 1,987 | 1,839 | 1,851 | -14 | -0.8 | 40,000 |
| 11/27 | 1,834 | 1,865 | 1,782 | 1,865 | +60 | +3.3 | 22,200 |
| 11/20 | 1,780 | 1,830 | 1,768 | 1,805 | +16 | +0.9 | 13,000 |
▶︎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
