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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 7,170 | 7,380 | 7,170 | 7,270 | +80 | +1.1 | 32,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 10,495 | 10,495 | 9,420 | 9,705 | -700 | -6.7 | 146,800 |
| 7/2 | 10,380 | 10,935 | 10,380 | 10,405 | +75 | +0.7 | 390,400 |
| 6/25 | 9,750 | 10,375 | 9,715 | 10,330 | +330 | +3.3 | 426,200 |
| 6/18 | 9,290 | 10,040 | 9,085 | 10,000 | +680 | +7.3 | 362,400 |
| 6/11 | 8,505 | 9,790 | 8,250 | 9,320 | +960 | +11.5 | 370,000 |
| 6/4 | 8,805 | 9,160 | 8,275 | 8,360 | -445 | -5.1 | 264,800 |
| 5/28 | 8,420 | 9,065 | 8,160 | 8,805 | +300 | +3.5 | 406,600 |
| 5/21 | 8,775 | 8,840 | 7,960 | 8,505 | -225 | -2.6 | 417,600 |
| 5/14 | 8,525 | 8,855 | 7,850 | 8,730 | +160 | +1.9 | 594,000 |
| 5/7 | 9,035 | 9,035 | 8,550 | 8,570 | -465 | -5.2 | 121,400 |
| 4/30 | 9,555 | 9,555 | 8,985 | 9,035 | -425 | -4.5 | 280,600 |
| 4/23 | 10,305 | 10,350 | 9,125 | 9,460 | -845 | -8.2 | 645,200 |
| 4/16 | 11,070 | 11,100 | 10,015 | 10,305 | -750 | -6.8 | 609,200 |
| 4/9 | 11,500 | 11,620 | 10,615 | 11,055 | -390 | -3.4 | 431,800 |
| 4/2 | 10,710 | 11,800 | 10,660 | 11,445 | +735 | +6.9 | 595,600 |
| 3/26 | 10,845 | 10,920 | 9,840 | 10,710 | -70 | -0.7 | 435,800 |
| 3/19 | 10,905 | 11,475 | 10,470 | 10,780 | -75 | -0.7 | 446,400 |
| 3/12 | 10,275 | 11,095 | 9,960 | 10,855 | +865 | +8.7 | 543,600 |
| 3/5 | 10,720 | 11,110 | 9,800 | 9,990 | -730 | -6.8 | 604,200 |
| 2/26 | 11,450 | 11,595 | 10,555 | 10,720 | -480 | -4.3 | 462,800 |
| 2/19 | 12,265 | 13,625 | 10,975 | 11,200 | -1,565 | -12.3 | 1,694,600 |
| 2/12 | 10,490 | 13,040 | 10,090 | 12,765 | +2,180 | +20.6 | 1,447,600 |
| 2/5 | 9,750 | 11,105 | 9,450 | 10,585 | +805 | +8.2 | 520,400 |
| 1/29 | 10,500 | 11,440 | 9,775 | 9,780 | -590 | -5.7 | 790,000 |
| 1/22 | 10,360 | 10,770 | 9,685 | 10,370 | -130 | -1.2 | 722,800 |
| 1/15 | 10,490 | 11,040 | 9,915 | 10,500 | -10 | -0.1 | 534,400 |
| 1/8 | 8,700 | 11,595 | 8,550 | 10,510 | +1,950 | +22.8 | 2,171,400 |
| 12/30 | 8,600 | 8,655 | 8,155 | 8,560 | +360 | +4.4 | 273,200 |
| 12/25 | 8,810 | 9,315 | 8,090 | 8,200 | -800 | -8.9 | 680,200 |
| 12/18 | 8,440 | 9,835 | 8,195 | 9,000 | +530 | +6.3 | 1,331,200 |
▶︎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
