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
7,242
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 7,170 | 7,270 | 7,170 | 7,240 | +50 | +0.7 | 6,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 7,450 | 7,685 | 7,300 | 7,505 | -370 | -4.7 | 373,600 |
| 8/26 | 8,350 | 8,490 | 7,780 | 7,875 | -870 | -10.0 | 376,200 |
| 8/19 | 8,600 | 9,075 | 8,025 | 8,745 | +155 | +1.8 | 526,600 |
| 8/12 | 7,275 | 9,015 | 6,925 | 8,590 | +1,270 | +17.4 | 927,000 |
| 8/5 | 7,030 | 7,745 | 6,940 | 7,320 | +285 | +4.1 | 380,800 |
| 7/29 | 6,810 | 7,310 | 6,565 | 7,035 | +150 | +2.2 | 454,200 |
| 7/22 | 6,575 | 7,150 | 6,395 | 6,885 | +345 | +5.3 | 236,400 |
| 7/15 | 7,250 | 7,250 | 6,130 | 6,540 | -515 | -7.3 | 317,400 |
| 7/8 | 6,035 | 7,250 | 5,780 | 7,055 | +1,015 | +16.8 | 569,000 |
| 7/1 | 5,925 | 6,385 | 5,850 | 6,040 | +235 | +4.1 | 484,400 |
| 6/24 | 5,420 | 5,875 | 5,025 | 5,805 | +495 | +9.3 | 371,400 |
| 6/17 | 5,575 | 6,105 | 5,005 | 5,310 | -515 | -8.8 | 784,200 |
| 6/10 | 6,465 | 6,565 | 5,565 | 5,825 | -640 | -9.9 | 505,600 |
| 6/3 | 6,930 | 7,115 | 6,295 | 6,465 | -175 | -2.6 | 363,000 |
| 5/27 | 6,770 | 7,300 | 6,575 | 6,640 | -40 | -0.6 | 356,800 |
| 5/20 | 7,900 | 7,900 | 6,415 | 6,680 | -675 | -9.2 | 538,800 |
| 5/13 | 6,550 | 7,445 | 6,035 | 7,355 | +895 | +13.9 | 641,800 |
| 5/6 | 6,375 | 6,955 | 6,310 | 6,460 | -65 | -1.0 | 117,400 |
| 4/28 | 6,585 | 7,045 | 6,220 | 6,525 | -305 | -4.5 | 299,400 |
| 4/22 | 7,400 | 7,680 | 6,740 | 6,830 | -605 | -8.1 | 248,600 |
| 4/15 | 8,410 | 8,410 | 7,300 | 7,435 | -1,135 | -13.2 | 465,000 |
| 4/8 | 8,030 | 9,290 | 7,895 | 8,570 | +790 | +10.2 | 824,200 |
| 4/1 | 7,450 | 8,125 | 7,065 | 7,780 | +255 | +3.4 | 419,400 |
| 3/25 | 7,040 | 8,425 | 6,540 | 7,525 | +635 | +9.2 | 460,600 |
| 3/18 | 6,435 | 7,185 | 6,105 | 6,890 | +620 | +9.9 | 551,200 |
| 3/11 | 6,565 | 6,890 | 6,055 | 6,270 | -605 | -8.8 | 361,400 |
| 3/4 | 6,815 | 7,955 | 6,650 | 6,875 | +55 | +0.8 | 551,600 |
| 2/25 | 6,325 | 6,950 | 5,980 | 6,820 | +370 | +5.7 | 416,200 |
| 2/18 | 7,285 | 7,345 | 6,275 | 6,450 | -1,465 | -18.5 | 724,400 |
| 2/10 | 7,615 | 8,075 | 7,070 | 7,915 | +230 | +3.0 | 466,400 |
▶︎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
