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 | 7,270 | 7,380 | 7,190 | 7,190 | -80 | -1.1 | 33,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 10,050 | 10,700 | 9,870 | 9,970 | -120 | -1.2 | 227,400 |
| 3/24 | 10,310 | 10,340 | 9,710 | 10,090 | -250 | -2.4 | 180,800 |
| 3/17 | 9,750 | 10,340 | 9,260 | 10,340 | +700 | +7.3 | 347,700 |
| 3/10 | 9,700 | 10,050 | 9,230 | 9,640 | -10 | -0.1 | 282,600 |
| 3/3 | 8,700 | 9,790 | 8,360 | 9,650 | +820 | +9.3 | 315,700 |
| 2/24 | 8,870 | 9,170 | 8,510 | 8,830 | -250 | -2.8 | 229,200 |
| 2/17 | 8,730 | 10,160 | 8,420 | 9,080 | +200 | +2.3 | 752,000 |
| 2/10 | 8,570 | 9,050 | 8,150 | 8,880 | +380 | +4.5 | 329,800 |
| 2/3 | 8,270 | 8,630 | 8,070 | 8,500 | +180 | +2.2 | 222,200 |
| 1/27 | 8,180 | 8,780 | 8,180 | 8,320 | +250 | +3.1 | 313,900 |
| 1/20 | 7,930 | 8,290 | 7,200 | 8,070 | -150 | -1.8 | 459,700 |
| 1/13 | 7,940 | 8,770 | 7,740 | 8,220 | +520 | +6.8 | 254,900 |
| 1/6 | 7,375 | 7,820 | 7,260 | 7,700 | +80 | +1.1 | 151,400 |
| 12/30 | 7,380 | 7,900 | 7,190 | 7,620 | +435 | +6.1 | 214,800 |
| 12/23 | 7,750 | 8,220 | 7,185 | 7,185 | -715 | -9.1 | 358,600 |
| 12/16 | 8,405 | 8,710 | 7,900 | 7,900 | -515 | -6.1 | 386,200 |
| 12/9 | 8,275 | 8,895 | 7,685 | 8,415 | +110 | +1.3 | 483,200 |
| 12/2 | 8,200 | 8,795 | 7,955 | 8,305 | +10 | +0.1 | 411,600 |
| 11/25 | 8,175 | 8,435 | 7,695 | 8,295 | +120 | +1.5 | 359,200 |
| 11/18 | 7,275 | 8,640 | 7,065 | 8,175 | +1,010 | +14.1 | 1,075,400 |
| 11/11 | 6,750 | 7,255 | 6,655 | 7,165 | +375 | +5.5 | 392,400 |
| 11/4 | 7,060 | 7,140 | 6,690 | 6,790 | -180 | -2.6 | 199,400 |
| 10/28 | 6,755 | 7,275 | 6,685 | 6,970 | +285 | +4.3 | 265,000 |
| 10/21 | 6,205 | 6,720 | 6,150 | 6,685 | +435 | +7.0 | 197,800 |
| 10/14 | 6,690 | 6,690 | 6,155 | 6,250 | -525 | -7.8 | 169,400 |
| 10/7 | 6,375 | 6,855 | 6,240 | 6,775 | +355 | +5.5 | 387,600 |
| 9/30 | 6,210 | 6,445 | 6,075 | 6,420 | +40 | +0.6 | 259,400 |
| 9/22 | 6,900 | 6,990 | 6,300 | 6,380 | -610 | -8.7 | 191,800 |
| 9/16 | 7,700 | 7,950 | 6,840 | 6,990 | -565 | -7.5 | 559,200 |
| 9/9 | 7,440 | 7,875 | 7,410 | 7,555 | +50 | +0.7 | 220,200 |
▶︎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
