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 | 2,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,940 | 1,950 | 1,783 | 1,789 | -152 | -7.8 | 46,800 |
| 11/6 | 1,756 | 1,960 | 1,748 | 1,941 | +174 | +9.9 | 38,500 |
| 10/30 | 1,870 | 1,870 | 1,755 | 1,767 | -103 | -5.5 | 32,300 |
| 10/23 | 1,944 | 2,125 | 1,796 | 1,870 | -42 | -2.2 | 145,900 |
| 10/16 | 2,071 | 2,240 | 1,880 | 1,912 | -77 | -3.9 | 300,500 |
| 10/9 | 1,664 | 2,083 | 1,664 | 1,989 | +324 | +19.5 | 804,600 |
| 10/2 | 1,730 | 1,740 | 1,660 | 1,665 | -51 | -3.0 | 32,300 |
| 9/25 | 1,743 | 1,779 | 1,702 | 1,716 | -27 | -1.6 | 22,700 |
| 9/18 | 1,808 | 1,823 | 1,678 | 1,743 | +6 | +0.4 | 86,100 |
| 9/11 | 1,680 | 1,771 | 1,665 | 1,737 | +77 | +4.6 | 45,400 |
| 9/4 | 1,718 | 1,722 | 1,651 | 1,660 | +9 | +0.6 | 43,700 |
| 8/28 | 1,690 | 1,765 | 1,607 | 1,651 | +1 | +0.1 | 74,600 |
| 8/21 | 1,610 | 1,660 | 1,563 | 1,650 | +92 | +5.9 | 32,300 |
| 8/14 | 1,450 | 1,597 | 1,430 | 1,558 | -106 | -6.4 | 66,600 |
| 8/7 | 1,480 | 1,768 | 1,441 | 1,664 | +178 | +12.0 | 109,900 |
| 7/31 | 1,716 | 1,780 | 1,448 | 1,486 | -230 | -13.4 | 49,200 |
| 7/22 | 1,695 | 1,788 | 1,572 | 1,716 | +61 | +3.7 | 67,200 |
| 7/17 | 1,840 | 1,939 | 1,631 | 1,655 | -184 | -10.0 | 144,100 |
| 7/10 | 1,950 | 2,038 | 1,823 | 1,839 | -111 | -5.7 | 192,100 |
| 7/3 | 2,418 | 2,780 | 1,712 | 1,950 | -668 | -25.5 | 1,266,100 |
| 6/26 | 1,690 | 2,618 | 1,615 | 2,618 | +935 | +55.6 | 305,300 |
| 6/19 | 1,608 | 1,727 | 1,550 | 1,683 | +94 | +5.9 | 22,300 |
| 6/12 | 1,690 | 1,760 | 1,511 | 1,589 | -91 | -5.4 | 33,100 |
| 6/5 | 1,520 | 1,888 | 1,440 | 1,680 | +184 | +12.3 | 135,800 |
| 5/29 | 1,610 | 1,640 | 1,436 | 1,496 | -103 | -6.4 | 29,000 |
| 5/22 | 1,450 | 1,599 | 1,430 | 1,599 | +168 | +11.7 | 30,800 |
| 5/15 | 1,342 | 1,450 | 1,310 | 1,431 | +89 | +6.6 | 32,700 |
| 5/8 | 1,265 | 1,374 | 1,265 | 1,342 | +79 | +6.3 | 16,500 |
| 5/1 | 1,380 | 1,394 | 1,258 | 1,263 | -102 | -7.5 | 34,400 |
| 4/24 | 1,298 | 1,820 | 1,298 | 1,365 | -23 | -1.7 | 152,300 |
▶︎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
