！決算発表予定日 2024/05/10
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,000 | 7,870 | 6,960 | 7,870 | +780 | +11.0 | 303,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,080 | 9,430 | 6,960 | 7,090 | -1,990 | -21.9 | 1,422,500 |
| 24/03 | 10,370 | 10,520 | 8,600 | 9,080 | -1,230 | -11.9 | 1,159,400 |
| 24/02 | 10,250 | 11,220 | 9,670 | 10,310 | +50 | +0.5 | 1,409,300 |
| 24/01 | 10,080 | 10,690 | 9,530 | 10,260 | -200 | -1.9 | 849,100 |
| 23/12 | 9,340 | 10,550 | 8,920 | 10,460 | +1,120 | +12.0 | 937,300 |
| 23/11 | 8,490 | 11,140 | 8,420 | 9,340 | +980 | +11.7 | 1,120,200 |
| 23/10 | 10,650 | 10,960 | 8,020 | 8,360 | -2,290 | -21.5 | 1,134,300 |
| 23/09 | 10,670 | 11,720 | 10,070 | 10,650 | +20 | +0.2 | 810,400 |
| 23/08 | 11,780 | 12,050 | 9,760 | 10,630 | -1,140 | -9.7 | 1,231,100 |
| 23/07 | 11,650 | 11,970 | 10,810 | 11,770 | +200 | +1.7 | 666,800 |
| 23/06 | 10,650 | 12,700 | 10,400 | 11,570 | +910 | +8.5 | 1,222,900 |
| 23/05 | 10,850 | 12,000 | 9,900 | 10,660 | -260 | -2.4 | 1,532,400 |
| 23/04 | 10,200 | 11,370 | 9,750 | 10,920 | +950 | +9.5 | 946,900 |
| 23/03 | 8,940 | 10,700 | 8,650 | 9,970 | +1,090 | +12.3 | 1,252,400 |
| 23/02 | 8,360 | 10,160 | 8,150 | 8,880 | +660 | +8.0 | 1,534,600 |
| 23/01 | 7,375 | 8,780 | 7,200 | 8,220 | +600 | +7.9 | 1,280,300 |
| 22/12 | 8,365 | 8,895 | 7,185 | 7,620 | -345 | -4.3 | 1,698,600 |
| 22/11 | 6,970 | 8,640 | 6,655 | 7,965 | +995 | +14.3 | 2,120,000 |
| 22/10 | 6,375 | 7,275 | 6,150 | 6,970 | +550 | +8.6 | 1,082,000 |
| 22/09 | 7,470 | 7,950 | 6,075 | 6,420 | -1,250 | -16.3 | 1,331,800 |
| 22/08 | 7,030 | 9,075 | 6,925 | 7,670 | +635 | +9.0 | 2,483,000 |
| 22/07 | 6,130 | 7,310 | 5,780 | 7,035 | +865 | +14.0 | 1,625,000 |
| 22/06 | 6,765 | 6,770 | 5,005 | 6,170 | -565 | -8.4 | 2,299,800 |
| 22/05 | 6,375 | 7,900 | 6,035 | 6,735 | +210 | +3.2 | 1,815,600 |
| 22/04 | 7,565 | 9,290 | 6,220 | 6,525 | -1,240 | -16.0 | 1,897,600 |
| 22/03 | 7,175 | 8,425 | 6,055 | 7,765 | +740 | +10.5 | 2,193,400 |
| 22/02 | 7,750 | 8,355 | 5,980 | 7,025 | -395 | -5.3 | 2,238,000 |
| 22/01 | 14,125 | 14,450 | 7,320 | 7,420 | -6,605 | -47.1 | 2,654,600 |
| 21/12 | 14,550 | 15,975 | 12,775 | 14,025 | -535 | -3.7 | 1,321,600 |
| 21/11 | 15,000 | 19,350 | 14,425 | 14,560 | -185 | -1.3 | 1,936,600 |
▶︎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