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) |
---|---|---|---|---|---|---|---|
12/29 | 10,220 | 10,550 | 10,140 | 10,460 | +240 | +2.4 | 44,100 |
12/28 | 10,240 | 10,350 | 10,090 | 10,220 | -40 | -0.4 | 34,300 |
12/27 | 9,690 | 10,260 | 9,690 | 10,260 | +610 | +6.3 | 61,100 |
12/26 | 9,660 | 9,730 | 9,600 | 9,650 | +60 | +0.6 | 23,000 |
12/25 | 9,790 | 9,850 | 9,560 | 9,590 | -200 | -2.0 | 24,000 |
12/22 | 9,790 | 9,960 | 9,730 | 9,790 | 0 | 0.0 | 28,100 |
12/21 | 9,780 | 9,850 | 9,610 | 9,790 | -190 | -1.9 | 42,300 |
12/20 | 9,300 | 10,030 | 9,220 | 9,980 | +760 | +8.2 | 114,300 |
12/19 | 9,020 | 9,230 | 8,920 | 9,220 | +140 | +1.5 | 47,600 |
12/18 | 9,200 | 9,200 | 8,950 | 9,080 | -100 | -1.1 | 43,400 |
12/15 | 9,100 | 9,280 | 9,100 | 9,180 | +70 | +0.8 | 39,000 |
12/14 | 9,300 | 9,490 | 9,080 | 9,110 | +10 | +0.1 | 53,600 |
12/13 | 9,200 | 9,340 | 8,960 | 9,100 | -180 | -1.9 | 52,700 |
12/12 | 9,640 | 9,640 | 9,160 | 9,280 | -360 | -3.7 | 46,700 |
12/11 | 9,540 | 9,690 | 9,490 | 9,640 | +220 | +2.3 | 22,800 |
12/8 | 9,440 | 9,550 | 9,390 | 9,420 | -110 | -1.2 | 27,100 |
12/7 | 9,700 | 9,700 | 9,490 | 9,530 | -320 | -3.3 | 21,700 |
12/6 | 9,550 | 9,930 | 9,550 | 9,850 | +330 | +3.5 | 48,100 |
12/5 | 9,980 | 10,010 | 9,480 | 9,520 | -500 | -5.0 | 38,600 |
12/4 | 9,330 | 10,080 | 9,250 | 10,020 | +600 | +6.4 | 67,000 |
12/1 | 9,340 | 9,480 | 9,220 | 9,420 | +80 | +0.9 | 57,800 |
11/30 | 9,840 | 9,870 | 9,260 | 9,340 | -640 | -6.4 | 90,100 |
11/29 | 9,930 | 10,180 | 9,880 | 9,980 | +50 | +0.5 | 33,000 |
11/28 | 10,050 | 10,080 | 9,820 | 9,930 | -120 | -1.2 | 36,000 |
11/27 | 10,130 | 10,370 | 10,020 | 10,050 | -160 | -1.6 | 23,500 |
11/24 | 10,250 | 10,340 | 10,160 | 10,210 | -30 | -0.3 | 34,400 |
11/22 | 10,350 | 10,370 | 10,180 | 10,240 | -110 | -1.1 | 29,200 |
11/21 | 10,270 | 10,360 | 10,050 | 10,350 | +180 | +1.8 | 46,900 |
11/20 | 9,980 | 10,370 | 9,950 | 10,170 | +140 | +1.4 | 42,900 |
11/17 | 10,000 | 10,140 | 9,850 | 10,030 | -270 | -2.6 | 61,100 |
▶︎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