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) |
---|---|---|---|---|---|---|---|
11/16 | 10,790 | 10,790 | 10,180 | 10,300 | -490 | -4.5 | 57,000 |
11/15 | 10,860 | 11,010 | 10,770 | 10,790 | +160 | +1.5 | 82,400 |
11/14 | 11,000 | 11,140 | 10,330 | 10,630 | +130 | +1.2 | 95,500 |
11/13 | 10,200 | 10,730 | 10,180 | 10,500 | +350 | +3.5 | 101,400 |
11/10 | 10,010 | 10,170 | 9,930 | 10,150 | -60 | -0.6 | 35,300 |
11/9 | 10,020 | 10,250 | 10,010 | 10,210 | +60 | +0.6 | 43,800 |
11/8 | 10,120 | 10,370 | 10,120 | 10,150 | +20 | +0.2 | 43,000 |
11/7 | 10,010 | 10,200 | 9,800 | 10,130 | +130 | +1.3 | 65,100 |
11/6 | 9,550 | 10,060 | 9,550 | 10,000 | +820 | +8.9 | 80,200 |
11/2 | 8,620 | 9,250 | 8,620 | 9,180 | +640 | +7.5 | 65,100 |
11/1 | 8,490 | 8,600 | 8,420 | 8,540 | +180 | +2.2 | 54,300 |
10/31 | 8,160 | 8,360 | 8,030 | 8,360 | +200 | +2.5 | 49,600 |
10/30 | 8,300 | 8,300 | 8,020 | 8,160 | -190 | -2.3 | 49,000 |
10/27 | 8,330 | 8,450 | 8,160 | 8,350 | -20 | -0.2 | 55,400 |
10/26 | 8,740 | 8,750 | 8,360 | 8,370 | -670 | -7.4 | 67,400 |
10/25 | 8,860 | 9,170 | 8,830 | 9,040 | +330 | +3.8 | 63,800 |
10/24 | 8,400 | 8,750 | 8,110 | 8,710 | +490 | +6.0 | 71,800 |
10/23 | 8,620 | 8,710 | 8,210 | 8,220 | -330 | -3.9 | 59,600 |
10/20 | 8,360 | 8,650 | 8,330 | 8,550 | -110 | -1.3 | 36,400 |
10/19 | 8,630 | 8,690 | 8,480 | 8,660 | -110 | -1.3 | 39,100 |
10/18 | 8,910 | 8,940 | 8,650 | 8,770 | -140 | -1.6 | 28,700 |
10/17 | 9,110 | 9,230 | 8,890 | 8,910 | +140 | +1.6 | 41,500 |
10/16 | 8,770 | 8,950 | 8,720 | 8,770 | -300 | -3.3 | 41,700 |
10/13 | 9,430 | 9,430 | 9,050 | 9,070 | -510 | -5.3 | 66,700 |
10/12 | 9,320 | 9,600 | 9,200 | 9,580 | +280 | +3.0 | 45,100 |
10/11 | 9,820 | 9,900 | 9,300 | 9,300 | -480 | -4.9 | 60,500 |
10/10 | 9,460 | 9,920 | 9,460 | 9,780 | +330 | +3.5 | 56,500 |
10/6 | 10,070 | 10,070 | 9,390 | 9,450 | -710 | -7.0 | 99,200 |
10/5 | 10,100 | 10,370 | 10,050 | 10,160 | +160 | +1.6 | 47,700 |
10/4 | 10,350 | 10,460 | 10,000 | 10,000 | -780 | -7.2 | 56,800 |
▶︎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