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 | 3,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,326 | 1,505 | 1,309 | 1,388 | +122 | +9.6 | 19,200 |
| 4/10 | 979 | 1,275 | 979 | 1,266 | +297 | +30.7 | 21,900 |
| 4/3 | 1,038 | 1,038 | 960 | 969 | -60 | -5.8 | 14,600 |
| 3/27 | 957 | 1,130 | 956 | 1,029 | +72 | +7.5 | 9,600 |
| 3/19 | 1,010 | 1,026 | 928 | 957 | -8 | -0.8 | 18,000 |
| 3/13 | 1,150 | 1,150 | 948 | 965 | -206 | -17.6 | 46,000 |
| 3/6 | 1,277 | 1,341 | 1,135 | 1,171 | -110 | -8.6 | 33,100 |
| 2/28 | 1,369 | 1,459 | 1,281 | 1,281 | -165 | -11.4 | 26,700 |
| 2/21 | 1,609 | 1,609 | 1,446 | 1,446 | -135 | -8.5 | 11,300 |
| 2/14 | 1,540 | 1,600 | 1,530 | 1,581 | +23 | +1.5 | 4,900 |
| 2/7 | 1,500 | 1,670 | 1,500 | 1,558 | -38 | -2.4 | 9,200 |
| 1/31 | 1,860 | 1,861 | 1,595 | 1,596 | -237 | -12.9 | 24,800 |
| 1/24 | 1,830 | 1,844 | 1,818 | 1,833 | +23 | +1.3 | 7,100 |
| 1/17 | 1,833 | 1,841 | 1,781 | 1,810 | -11 | -0.6 | 6,900 |
| 1/10 | 1,859 | 1,859 | 1,800 | 1,821 | -26 | -1.4 | 9,900 |
| 12/30 | 1,857 | 1,886 | 1,837 | 1,847 | -40 | -2.1 | 1,700 |
| 12/27 | 1,837 | 1,930 | 1,832 | 1,887 | +35 | +1.9 | 19,700 |
| 12/20 | 1,839 | 1,861 | 1,819 | 1,852 | +37 | +2.0 | 10,700 |
| 12/13 | 1,850 | 1,861 | 1,813 | 1,815 | -18 | -1.0 | 8,000 |
| 12/6 | 1,755 | 1,890 | 1,752 | 1,833 | +71 | +4.0 | 27,900 |
| 11/29 | 1,759 | 1,765 | 1,717 | 1,762 | +20 | +1.2 | 21,700 |
| 11/22 | 1,775 | 1,810 | 1,742 | 1,742 | -33 | -1.9 | 14,300 |
| 11/15 | 1,863 | 1,863 | 1,775 | 1,775 | -82 | -4.4 | 12,800 |
| 11/8 | 1,860 | 1,870 | 1,855 | 1,857 | -5 | -0.3 | 2,700 |
| 11/1 | 1,850 | 1,864 | 1,837 | 1,862 | +22 | +1.2 | 2,200 |
| 10/25 | 1,848 | 1,849 | 1,840 | 1,840 | +10 | +0.6 | 1,500 |
| 10/18 | 1,828 | 1,895 | 1,828 | 1,830 | +2 | +0.1 | 5,000 |
| 10/11 | 1,809 | 1,828 | 1,789 | 1,828 | +37 | +2.1 | 3,100 |
| 10/4 | 1,756 | 1,832 | 1,756 | 1,791 | +35 | +2.0 | 3,600 |
| 9/27 | 1,812 | 1,831 | 1,756 | 1,756 | -96 | -5.2 | 6,200 |
▶︎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
