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
7,220
円
(12:35)
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 | 7,380 | 7,170 | 7,250 | +60 | +0.8 | 22,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 7,535 | 8,355 | 7,400 | 7,685 | +170 | +2.3 | 847,800 |
| 1/28 | 9,040 | 9,225 | 7,320 | 7,515 | -1,710 | -18.5 | 656,400 |
| 1/21 | 9,665 | 10,350 | 8,830 | 9,225 | -600 | -6.1 | 543,800 |
| 1/14 | 11,555 | 11,615 | 9,435 | 9,825 | -1,930 | -16.4 | 789,000 |
| 1/7 | 14,125 | 14,450 | 11,500 | 11,755 | -2,270 | -16.2 | 358,200 |
| 12/30 | 14,615 | 14,615 | 13,700 | 14,025 | -340 | -2.4 | 112,200 |
| 12/24 | 13,855 | 15,000 | 12,775 | 14,365 | +260 | +1.8 | 290,400 |
| 12/17 | 15,550 | 15,800 | 13,990 | 14,105 | -1,095 | -7.2 | 315,600 |
| 12/10 | 15,250 | 15,975 | 14,285 | 15,200 | -225 | -1.5 | 329,400 |
| 12/3 | 14,920 | 15,550 | 13,655 | 15,425 | +375 | +2.5 | 410,800 |
| 11/26 | 16,250 | 16,825 | 14,885 | 15,050 | -1,375 | -8.4 | 311,400 |
| 11/19 | 19,075 | 19,350 | 15,575 | 16,425 | -2,525 | -13.3 | 632,400 |
| 11/12 | 15,900 | 19,050 | 15,025 | 18,950 | +2,900 | +18.1 | 659,000 |
| 11/5 | 15,000 | 16,325 | 14,805 | 16,050 | +1,305 | +8.9 | 197,000 |
| 10/29 | 14,125 | 15,575 | 13,825 | 14,745 | +610 | +4.3 | 312,800 |
| 10/22 | 15,025 | 15,550 | 13,810 | 14,135 | -710 | -4.8 | 261,600 |
| 10/15 | 14,045 | 14,875 | 13,240 | 14,845 | +360 | +2.5 | 366,600 |
| 10/8 | 15,350 | 16,100 | 13,960 | 14,485 | -715 | -4.7 | 523,800 |
| 10/1 | 14,450 | 17,325 | 14,360 | 15,200 | +975 | +6.9 | 1,004,800 |
| 9/24 | 12,125 | 14,265 | 11,755 | 14,225 | +1,600 | +12.7 | 334,800 |
| 9/17 | 11,185 | 12,730 | 10,560 | 12,625 | +1,655 | +15.1 | 375,400 |
| 9/10 | 10,850 | 11,200 | 10,700 | 10,970 | +210 | +2.0 | 189,600 |
| 9/3 | 9,510 | 11,185 | 9,430 | 10,760 | +1,445 | +15.5 | 345,800 |
| 8/27 | 9,425 | 9,730 | 9,220 | 9,315 | +55 | +0.6 | 226,400 |
| 8/20 | 10,240 | 10,320 | 8,970 | 9,260 | -980 | -9.6 | 268,400 |
| 8/13 | 9,040 | 10,435 | 8,905 | 10,240 | +1,035 | +11.2 | 344,000 |
| 8/6 | 10,400 | 10,595 | 8,815 | 9,205 | -1,145 | -11.1 | 314,800 |
| 7/30 | 10,200 | 10,450 | 10,030 | 10,350 | +325 | +3.2 | 89,600 |
| 7/21 | 10,625 | 10,675 | 9,980 | 10,025 | -665 | -6.2 | 106,800 |
| 7/16 | 9,900 | 10,895 | 9,725 | 10,690 | +985 | +10.2 | 330,400 |
▶︎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
