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15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 7,580 | 7,700 | 7,150 | 7,190 | -390 | -5.2 | 205,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 7,540 | 7,960 | 7,500 | 7,580 | +340 | +4.7 | 244,200 |
| 12/6 | 7,060 | 7,600 | 7,010 | 7,240 | +160 | +2.3 | 150,400 |
| 11/29 | 7,040 | 7,270 | 6,800 | 7,080 | +80 | +1.1 | 329,200 |
| 11/22 | 6,990 | 7,830 | 6,510 | 7,000 | 0 | 0.0 | 516,200 |
| 11/15 | 7,620 | 7,940 | 6,480 | 7,000 | -670 | -8.7 | 410,300 |
| 11/8 | 7,690 | 7,820 | 7,420 | 7,670 | +60 | +0.8 | 144,600 |
| 11/1 | 6,870 | 7,850 | 6,870 | 7,610 | +670 | +9.7 | 132,900 |
| 10/25 | 7,730 | 7,910 | 6,920 | 6,940 | -750 | -9.8 | 190,600 |
| 10/18 | 7,020 | 7,970 | 6,960 | 7,690 | +680 | +9.7 | 308,300 |
| 10/11 | 7,000 | 7,450 | 6,650 | 7,010 | +110 | +1.6 | 255,400 |
| 10/4 | 7,110 | 7,320 | 6,850 | 6,900 | -460 | -6.3 | 163,800 |
| 9/27 | 7,820 | 7,990 | 7,300 | 7,360 | -160 | -2.1 | 194,300 |
| 9/20 | 7,340 | 7,700 | 7,210 | 7,520 | +170 | +2.3 | 156,100 |
| 9/13 | 7,160 | 7,770 | 7,120 | 7,350 | -110 | -1.5 | 180,500 |
| 9/6 | 7,560 | 7,810 | 7,350 | 7,460 | -50 | -0.7 | 293,500 |
| 8/30 | 7,000 | 7,520 | 6,930 | 7,510 | +670 | +9.8 | 273,500 |
| 8/23 | 6,400 | 6,960 | 6,220 | 6,840 | +490 | +7.7 | 214,700 |
| 8/16 | 6,150 | 6,400 | 5,930 | 6,350 | +400 | +6.7 | 243,300 |
| 8/9 | 5,630 | 6,750 | 5,330 | 5,950 | -160 | -2.6 | 510,400 |
| 8/2 | 6,990 | 7,210 | 6,090 | 6,110 | -780 | -11.3 | 293,200 |
| 7/26 | 7,540 | 7,600 | 6,690 | 6,890 | -660 | -8.7 | 204,300 |
| 7/19 | 7,010 | 7,870 | 7,010 | 7,550 | +410 | +5.7 | 288,000 |
| 7/12 | 6,610 | 7,390 | 6,360 | 7,140 | +520 | +7.9 | 342,800 |
| 7/5 | 6,760 | 6,780 | 6,290 | 6,620 | -40 | -0.6 | 206,900 |
| 6/28 | 6,570 | 6,850 | 6,460 | 6,660 | +50 | +0.8 | 141,000 |
| 6/21 | 6,630 | 6,750 | 6,460 | 6,610 | -40 | -0.6 | 110,300 |
| 6/14 | 6,640 | 6,740 | 6,260 | 6,650 | +10 | +0.2 | 285,600 |
| 6/7 | 6,330 | 7,050 | 6,320 | 6,640 | +400 | +6.4 | 280,700 |
| 5/31 | 6,400 | 6,660 | 5,910 | 6,240 | -230 | -3.6 | 384,100 |
| 5/24 | 7,730 | 7,730 | 6,180 | 6,470 | -1,190 | -15.5 | 583,800 |
▶︎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
