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) |
---|---|---|---|---|---|---|---|
10/3 | 10,820 | 10,960 | 10,670 | 10,780 | 0 | 0.0 | 56,300 |
10/2 | 10,650 | 10,820 | 10,620 | 10,780 | +130 | +1.2 | 41,500 |
9/29 | 10,610 | 10,800 | 10,540 | 10,650 | +150 | +1.4 | 28,500 |
9/28 | 10,840 | 10,840 | 10,460 | 10,500 | -130 | -1.2 | 24,000 |
9/27 | 10,380 | 10,630 | 10,380 | 10,630 | +150 | +1.4 | 25,000 |
9/26 | 10,430 | 10,650 | 10,420 | 10,480 | -170 | -1.6 | 22,600 |
9/25 | 10,390 | 10,700 | 10,340 | 10,650 | +260 | +2.5 | 26,100 |
9/22 | 10,100 | 10,500 | 10,070 | 10,390 | +210 | +2.1 | 39,100 |
9/21 | 10,480 | 10,480 | 10,160 | 10,180 | -350 | -3.3 | 35,400 |
9/20 | 10,220 | 10,620 | 10,220 | 10,530 | +250 | +2.4 | 51,200 |
9/19 | 10,250 | 10,350 | 10,120 | 10,280 | -160 | -1.5 | 52,200 |
9/15 | 10,680 | 10,680 | 10,360 | 10,440 | -240 | -2.3 | 43,100 |
9/14 | 10,650 | 10,820 | 10,580 | 10,680 | +40 | +0.4 | 24,700 |
9/13 | 10,870 | 10,870 | 10,620 | 10,640 | -290 | -2.7 | 26,100 |
9/12 | 11,180 | 11,270 | 10,820 | 10,930 | +30 | +0.3 | 28,600 |
9/11 | 11,230 | 11,230 | 10,810 | 10,900 | -330 | -2.9 | 32,700 |
9/8 | 11,200 | 11,370 | 11,110 | 11,230 | -130 | -1.1 | 35,600 |
9/7 | 11,580 | 11,690 | 11,250 | 11,360 | -190 | -1.7 | 43,200 |
9/6 | 11,420 | 11,690 | 11,330 | 11,550 | -30 | -0.3 | 42,800 |
9/5 | 11,080 | 11,720 | 11,040 | 11,580 | +580 | +5.3 | 95,900 |
9/4 | 10,870 | 11,130 | 10,680 | 11,000 | +630 | +6.1 | 99,400 |
9/1 | 10,670 | 10,670 | 10,290 | 10,370 | -260 | -2.5 | 34,200 |
8/31 | 10,550 | 10,660 | 10,490 | 10,630 | +130 | +1.2 | 30,500 |
8/30 | 10,850 | 10,900 | 10,450 | 10,500 | -300 | -2.8 | 33,900 |
8/29 | 10,500 | 10,960 | 10,360 | 10,800 | +300 | +2.9 | 65,200 |
8/28 | 10,260 | 10,500 | 10,250 | 10,500 | +240 | +2.3 | 27,300 |
8/25 | 10,150 | 10,300 | 9,980 | 10,260 | +150 | +1.5 | 50,300 |
8/24 | 10,230 | 10,240 | 10,090 | 10,110 | -50 | -0.5 | 21,900 |
8/23 | 10,100 | 10,170 | 10,050 | 10,160 | +30 | +0.3 | 24,500 |
8/22 | 10,600 | 10,600 | 9,950 | 10,130 | -320 | -3.1 | 57,000 |
▶︎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