！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,130 | 7,690 | 6,960 | 7,280 | +150 | +2.1 | 304,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,170 | 7,500 | 6,960 | 7,130 | -190 | -2.6 | 314,800 |
| 4/19 | 8,420 | 8,630 | 7,300 | 7,320 | -1,230 | -14.4 | 437,200 |
| 4/12 | 9,130 | 9,390 | 8,550 | 8,550 | -430 | -4.8 | 302,700 |
| 4/5 | 9,080 | 9,430 | 8,550 | 8,980 | -100 | -1.1 | 312,400 |
| 3/29 | 8,900 | 9,250 | 8,600 | 9,080 | +170 | +1.9 | 246,800 |
| 3/22 | 9,000 | 9,310 | 8,840 | 8,910 | +60 | +0.7 | 133,300 |
| 3/15 | 8,750 | 9,340 | 8,680 | 8,850 | -50 | -0.6 | 219,500 |
| 3/8 | 10,320 | 10,330 | 8,830 | 8,900 | -1,420 | -13.8 | 523,800 |
| 3/1 | 9,990 | 10,850 | 9,670 | 10,320 | +390 | +3.9 | 335,100 |
| 2/22 | 10,670 | 10,790 | 9,780 | 9,930 | -850 | -7.9 | 232,500 |
| 2/16 | 10,630 | 11,220 | 9,930 | 10,780 | +310 | +3.0 | 598,800 |
| 2/9 | 10,180 | 10,720 | 9,920 | 10,470 | +260 | +2.6 | 198,700 |
| 2/2 | 10,310 | 10,590 | 10,050 | 10,210 | 0 | 0.0 | 171,800 |
| 1/26 | 9,810 | 10,690 | 9,640 | 10,210 | +550 | +5.7 | 197,400 |
| 1/19 | 10,500 | 10,680 | 9,530 | 9,660 | -780 | -7.5 | 248,200 |
| 1/12 | 10,090 | 10,470 | 9,780 | 10,440 | +470 | +4.7 | 213,000 |
| 1/5 | 10,080 | 10,330 | 9,970 | 9,970 | -490 | -4.7 | 98,900 |
| 12/29 | 9,790 | 10,550 | 9,560 | 10,460 | +670 | +6.8 | 186,500 |
| 12/22 | 9,200 | 10,030 | 8,920 | 9,790 | +610 | +6.6 | 275,700 |
| 12/15 | 9,540 | 9,690 | 8,960 | 9,180 | -240 | -2.6 | 214,800 |
| 12/8 | 9,330 | 10,080 | 9,250 | 9,420 | 0 | 0.0 | 202,500 |
| 12/1 | 10,130 | 10,370 | 9,220 | 9,420 | -790 | -7.7 | 240,400 |
| 11/24 | 9,980 | 10,370 | 9,950 | 10,210 | +180 | +1.8 | 153,400 |
| 11/17 | 10,200 | 11,140 | 9,850 | 10,030 | -120 | -1.2 | 397,400 |
| 11/10 | 9,550 | 10,370 | 9,550 | 10,150 | +970 | +10.6 | 267,400 |
| 11/2 | 8,300 | 9,250 | 8,020 | 9,180 | +830 | +9.9 | 218,000 |
| 10/27 | 8,620 | 9,170 | 8,110 | 8,350 | -200 | -2.3 | 318,000 |
| 10/20 | 8,770 | 9,230 | 8,330 | 8,550 | -520 | -5.7 | 187,400 |
| 10/13 | 9,460 | 9,920 | 9,050 | 9,070 | -380 | -4.0 | 228,800 |
| 10/6 | 10,650 | 10,960 | 9,390 | 9,450 | -1,200 | -11.3 | 301,500 |
▶︎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