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
取引時間外
(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 |
|---|---|
| 11,220 (24/02/13) | 5,330 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,220 (24/02/13) | 5,330 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 7,400 | 7,480 | 7,300 | 7,360 | -40 | -0.5 | 31,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 9,980 | 10,650 | 9,980 | 10,450 | +410 | +4.1 | 55,600 |
| 8/18 | 9,910 | 10,150 | 9,760 | 10,040 | -10 | -0.1 | 45,900 |
| 8/17 | 10,130 | 10,170 | 9,920 | 10,050 | -250 | -2.4 | 51,000 |
| 8/16 | 10,500 | 10,550 | 10,200 | 10,300 | -320 | -3.0 | 71,300 |
| 8/15 | 10,710 | 10,890 | 10,390 | 10,620 | -80 | -0.8 | 61,600 |
| 8/14 | 11,500 | 11,730 | 10,680 | 10,700 | -1,000 | -8.6 | 100,000 |
| 8/10 | 11,300 | 12,010 | 10,750 | 11,700 | +200 | +1.7 | 185,200 |
| 8/9 | 11,170 | 11,570 | 11,160 | 11,500 | +200 | +1.8 | 61,200 |
| 8/8 | 12,010 | 12,050 | 11,170 | 11,300 | -660 | -5.5 | 85,200 |
| 8/7 | 11,710 | 11,990 | 11,480 | 11,960 | +240 | +2.1 | 52,100 |
| 8/4 | 11,220 | 11,750 | 11,220 | 11,720 | +520 | +4.6 | 42,300 |
| 8/3 | 11,530 | 11,530 | 11,200 | 11,200 | -470 | -4.0 | 40,600 |
| 8/2 | 11,680 | 11,680 | 11,460 | 11,670 | -60 | -0.5 | 35,000 |
| 8/1 | 11,780 | 11,920 | 11,650 | 11,730 | -40 | -0.3 | 33,500 |
| 7/31 | 11,620 | 11,890 | 11,560 | 11,770 | +160 | +1.4 | 39,700 |
| 7/28 | 11,800 | 11,840 | 11,360 | 11,610 | -180 | -1.5 | 42,100 |
| 7/27 | 11,640 | 11,890 | 11,540 | 11,790 | +190 | +1.6 | 38,600 |
| 7/26 | 11,300 | 11,630 | 11,300 | 11,600 | +300 | +2.7 | 22,600 |
| 7/25 | 11,470 | 11,480 | 11,240 | 11,300 | -180 | -1.6 | 29,600 |
| 7/24 | 11,280 | 11,560 | 11,270 | 11,480 | +350 | +3.1 | 44,000 |
| 7/21 | 11,380 | 11,480 | 11,120 | 11,130 | -380 | -3.3 | 43,100 |
| 7/20 | 11,710 | 11,800 | 11,430 | 11,510 | -290 | -2.5 | 31,200 |
| 7/19 | 11,680 | 11,850 | 11,580 | 11,800 | +160 | +1.4 | 33,500 |
| 7/18 | 11,800 | 11,800 | 11,630 | 11,640 | -140 | -1.2 | 15,700 |
| 7/14 | 11,830 | 11,970 | 11,640 | 11,780 | +130 | +1.1 | 32,600 |
| 7/13 | 11,000 | 11,650 | 11,000 | 11,650 | +670 | +6.1 | 40,400 |
| 7/12 | 11,250 | 11,410 | 10,980 | 10,980 | -150 | -1.4 | 35,800 |
| 7/11 | 11,140 | 11,270 | 11,080 | 11,130 | -10 | -0.1 | 23,300 |
| 7/10 | 10,900 | 11,270 | 10,820 | 11,140 | -20 | -0.2 | 30,800 |
| 7/7 | 10,950 | 11,310 | 10,810 | 11,160 | +80 | +0.7 | 36,500 |
▶︎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
