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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 7,870 | 7,870 | 7,650 | 7,660 | -240 | -3.0 | 58,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 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 |
| 3/14 | 9,170 | 9,250 | 8,960 | 9,090 | -70 | -0.8 | 28,000 |
| 3/13 | 9,330 | 9,340 | 9,070 | 9,160 | +10 | +0.1 | 58,700 |
| 3/12 | 8,840 | 9,180 | 8,760 | 9,150 | +280 | +3.2 | 36,200 |
| 3/11 | 8,750 | 8,900 | 8,680 | 8,870 | -30 | -0.3 | 50,500 |
| 3/8 | 8,900 | 9,010 | 8,830 | 8,900 | -100 | -1.1 | 54,500 |
| 3/7 | 9,250 | 9,280 | 8,980 | 9,000 | -190 | -2.1 | 66,400 |
| 3/6 | 9,250 | 9,540 | 9,150 | 9,190 | -90 | -1.0 | 110,500 |
| 3/5 | 10,100 | 10,130 | 9,220 | 9,280 | -940 | -9.2 | 251,600 |
| 3/4 | 10,320 | 10,330 | 10,120 | 10,220 | -100 | -1.0 | 40,800 |
| 3/1 | 10,370 | 10,520 | 10,220 | 10,320 | +10 | +0.1 | 36,000 |
| 2/29 | 10,470 | 10,520 | 10,220 | 10,310 | -160 | -1.5 | 38,400 |
| 2/28 | 10,590 | 10,700 | 10,330 | 10,470 | -230 | -2.2 | 37,900 |
| 2/27 | 9,950 | 10,850 | 9,840 | 10,700 | +800 | +8.1 | 129,000 |
| 2/26 | 9,990 | 10,330 | 9,670 | 9,900 | -30 | -0.3 | 93,800 |
| 2/22 | 10,030 | 10,120 | 9,780 | 9,930 | -30 | -0.3 | 82,700 |
| 2/21 | 10,160 | 10,220 | 9,940 | 9,960 | -360 | -3.5 | 62,100 |
| 2/20 | 10,420 | 10,550 | 10,280 | 10,320 | -150 | -1.4 | 37,600 |
| 2/19 | 10,670 | 10,790 | 10,370 | 10,470 | -310 | -2.9 | 50,100 |
| 2/16 | 10,650 | 11,090 | 10,470 | 10,780 | +190 | +1.8 | 71,600 |
▶︎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