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 |
---|---|
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) |
---|---|---|---|---|---|---|---|
2/16 | 10,650 | 11,090 | 10,470 | 10,780 | +190 | +1.8 | 71,600 |
2/15 | 10,150 | 10,850 | 10,020 | 10,590 | +520 | +5.2 | 117,100 |
2/14 | 10,510 | 10,820 | 9,930 | 10,070 | -960 | -8.7 | 285,000 |
2/13 | 10,630 | 11,220 | 10,470 | 11,030 | +560 | +5.4 | 125,100 |
2/9 | 10,290 | 10,720 | 10,290 | 10,470 | +180 | +1.8 | 51,700 |
2/8 | 10,040 | 10,320 | 9,920 | 10,290 | +250 | +2.5 | 35,000 |
2/7 | 10,090 | 10,180 | 9,930 | 10,040 | -70 | -0.7 | 38,900 |
2/6 | 10,380 | 10,380 | 10,030 | 10,110 | -300 | -2.9 | 32,100 |
2/5 | 10,180 | 10,440 | 10,150 | 10,410 | +200 | +2.0 | 41,000 |
2/2 | 10,170 | 10,590 | 10,140 | 10,210 | +60 | +0.6 | 51,100 |
2/1 | 10,250 | 10,450 | 10,150 | 10,150 | -110 | -1.1 | 29,100 |
1/31 | 10,230 | 10,270 | 10,050 | 10,260 | +30 | +0.3 | 34,900 |
1/30 | 10,300 | 10,410 | 10,210 | 10,230 | +80 | +0.8 | 39,800 |
1/29 | 10,310 | 10,310 | 10,070 | 10,150 | -60 | -0.6 | 16,900 |
1/26 | 10,500 | 10,500 | 10,160 | 10,210 | -290 | -2.8 | 27,500 |
1/25 | 10,350 | 10,640 | 10,280 | 10,500 | +70 | +0.7 | 29,400 |
1/24 | 10,280 | 10,480 | 10,280 | 10,430 | +50 | +0.5 | 16,800 |
1/23 | 10,290 | 10,690 | 10,210 | 10,380 | +90 | +0.9 | 64,800 |
1/22 | 9,810 | 10,320 | 9,640 | 10,290 | +630 | +6.5 | 58,900 |
1/19 | 9,600 | 9,710 | 9,530 | 9,660 | +120 | +1.3 | 43,400 |
1/18 | 10,000 | 10,000 | 9,540 | 9,540 | -540 | -5.4 | 78,700 |
1/17 | 10,540 | 10,540 | 10,080 | 10,080 | -310 | -3.0 | 43,200 |
1/16 | 10,450 | 10,680 | 10,350 | 10,390 | -30 | -0.3 | 41,300 |
1/15 | 10,500 | 10,500 | 10,150 | 10,420 | -20 | -0.2 | 41,600 |
1/12 | 10,000 | 10,470 | 9,970 | 10,440 | +440 | +4.4 | 68,700 |
1/11 | 10,110 | 10,120 | 9,840 | 10,000 | -60 | -0.6 | 40,100 |
1/10 | 9,930 | 10,190 | 9,880 | 10,060 | +130 | +1.3 | 37,300 |
1/9 | 10,090 | 10,210 | 9,780 | 9,930 | -40 | -0.4 | 66,900 |
1/5 | 10,110 | 10,310 | 9,970 | 9,970 | -250 | -2.5 | 51,600 |
1/4 | 10,080 | 10,330 | 10,050 | 10,220 | -240 | -2.3 | 47,300 |
▶︎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