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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 10,390 | 10,840 | 10,340 | 10,650 | +260 | +2.5 | 126,200 |
| 9/22 | 10,250 | 10,620 | 10,070 | 10,390 | -50 | -0.5 | 177,900 |
| 9/15 | 11,230 | 11,270 | 10,360 | 10,440 | -790 | -7.0 | 155,200 |
| 9/8 | 10,870 | 11,720 | 10,680 | 11,230 | +860 | +8.3 | 316,900 |
| 9/1 | 10,260 | 10,960 | 10,250 | 10,370 | +110 | +1.1 | 191,100 |
| 8/25 | 9,980 | 10,650 | 9,950 | 10,260 | +220 | +2.2 | 209,300 |
| 8/18 | 11,500 | 11,730 | 9,760 | 10,040 | -1,660 | -14.2 | 329,800 |
| 8/10 | 11,710 | 12,050 | 10,750 | 11,700 | -20 | -0.2 | 383,700 |
| 8/4 | 11,620 | 11,920 | 11,200 | 11,720 | +110 | +1.0 | 191,100 |
| 7/28 | 11,280 | 11,890 | 11,240 | 11,610 | +480 | +4.3 | 176,900 |
| 7/21 | 11,800 | 11,850 | 11,120 | 11,130 | -650 | -5.5 | 123,500 |
| 7/14 | 10,900 | 11,970 | 10,820 | 11,780 | +620 | +5.6 | 162,900 |
| 7/7 | 11,650 | 11,740 | 10,810 | 11,160 | -410 | -3.5 | 163,800 |
| 6/30 | 11,660 | 11,960 | 11,140 | 11,570 | -450 | -3.7 | 179,100 |
| 6/23 | 11,700 | 12,700 | 11,400 | 12,020 | +370 | +3.2 | 308,300 |
| 6/16 | 10,800 | 11,950 | 10,750 | 11,650 | +850 | +7.9 | 297,900 |
| 6/9 | 11,100 | 11,300 | 10,570 | 10,800 | -250 | -2.3 | 308,800 |
| 6/2 | 10,370 | 11,170 | 9,950 | 11,050 | +920 | +9.1 | 315,300 |
| 5/26 | 10,690 | 10,980 | 9,900 | 10,130 | -350 | -3.3 | 327,400 |
| 5/19 | 11,200 | 11,580 | 10,440 | 10,480 | -690 | -6.2 | 397,400 |
| 5/12 | 11,680 | 12,000 | 10,950 | 11,170 | -310 | -2.7 | 493,500 |
| 5/2 | 10,850 | 11,630 | 10,780 | 11,480 | +560 | +5.1 | 127,600 |
| 4/28 | 10,980 | 11,370 | 10,400 | 10,920 | +80 | +0.7 | 271,400 |
| 4/21 | 10,340 | 11,010 | 10,220 | 10,840 | +500 | +4.8 | 231,200 |
| 4/14 | 10,150 | 10,530 | 9,750 | 10,340 | +280 | +2.8 | 199,500 |
| 4/7 | 10,200 | 10,630 | 10,000 | 10,060 | +90 | +0.9 | 244,800 |
| 3/31 | 10,050 | 10,700 | 9,870 | 9,970 | -120 | -1.2 | 227,400 |
▶︎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
