！決算発表予定日 2024/05/10
4051東証G信用
業種 情報・通信業
ＧＭＯフィナンシャルゲート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,700 (23/06/21) | 6,960 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,220 (24/02/13) | 6,960 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 7,130 | 7,130 | 6,990 | 7,090 | -40 | -0.6 | 55,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,230 | 7,230 | 6,970 | 7,130 | +30 | +0.4 | 63,700 |
| 4/25 | 7,200 | 7,220 | 6,960 | 7,100 | -150 | -2.1 | 74,500 |
| 4/24 | 7,340 | 7,480 | 7,210 | 7,250 | -20 | -0.3 | 60,100 |
| 4/23 | 7,500 | 7,500 | 7,270 | 7,270 | -110 | -1.5 | 29,600 |
| 4/22 | 7,170 | 7,410 | 7,020 | 7,380 | +60 | +0.8 | 86,900 |
| 4/19 | 7,850 | 7,860 | 7,300 | 7,320 | -670 | -8.4 | 107,600 |
| 4/18 | 7,850 | 8,110 | 7,620 | 7,990 | +50 | +0.6 | 64,700 |
| 4/17 | 8,210 | 8,250 | 7,740 | 7,940 | -530 | -6.3 | 124,600 |
| 4/16 | 8,160 | 8,630 | 8,150 | 8,470 | +290 | +3.6 | 84,600 |
| 4/15 | 8,420 | 8,480 | 8,150 | 8,180 | -370 | -4.3 | 55,700 |
| 4/12 | 8,810 | 8,960 | 8,550 | 8,550 | -200 | -2.3 | 71,700 |
| 4/11 | 8,850 | 9,130 | 8,750 | 8,750 | -120 | -1.4 | 79,000 |
| 4/10 | 9,210 | 9,390 | 8,830 | 8,870 | -240 | -2.6 | 63,600 |
| 4/9 | 9,190 | 9,220 | 8,960 | 9,110 | -80 | -0.9 | 29,100 |
| 4/8 | 9,130 | 9,320 | 9,060 | 9,190 | +210 | +2.3 | 59,300 |
| 4/5 | 8,690 | 9,000 | 8,550 | 8,980 | +140 | +1.6 | 62,800 |
| 4/4 | 9,100 | 9,200 | 8,820 | 8,840 | -220 | -2.4 | 60,000 |
| 4/3 | 9,120 | 9,430 | 8,920 | 9,060 | -60 | -0.7 | 86,600 |
| 4/2 | 9,030 | 9,210 | 8,930 | 9,120 | -60 | -0.7 | 67,200 |
| 4/1 | 9,080 | 9,330 | 8,990 | 9,180 | +100 | +1.1 | 35,800 |
| 3/29 | 9,030 | 9,250 | 8,900 | 9,080 | +190 | +2.1 | 56,000 |
| 3/28 | 8,810 | 9,020 | 8,670 | 8,890 | +190 | +2.2 | 57,900 |
| 3/27 | 9,080 | 9,080 | 8,700 | 8,700 | -270 | -3.0 | 36,800 |
| 3/26 | 8,690 | 9,030 | 8,600 | 8,970 | +370 | +4.3 | 51,100 |
| 3/25 | 8,900 | 8,920 | 8,600 | 8,600 | -310 | -3.5 | 45,000 |
| 3/22 | 9,140 | 9,140 | 8,910 | 8,910 | -310 | -3.4 | 39,700 |
| 3/21 | 9,130 | 9,310 | 9,130 | 9,220 | +130 | +1.4 | 41,900 |
| 3/19 | 9,090 | 9,120 | 8,930 | 9,090 | 0 | 0.0 | 24,100 |
| 3/18 | 9,000 | 9,110 | 8,840 | 9,090 | +240 | +2.7 | 27,600 |
| 3/15 | 8,980 | 9,000 | 8,790 | 8,850 | -240 | -2.6 | 46,100 |
▶︎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