！決算発表予定日 2024/05/08
6026東証G信用
業種 サービス業
ＧＭＯ ＴＥＣＨ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,530 (24/03/28) | 2,535 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,530 (24/03/28) | 3,820 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,600 | 5,620 | 5,600 | 5,610 | -50 | -0.9 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,640 | 5,660 | 5,640 | 5,660 | 0 | 0.0 | 200 |
| 4/24 | 5,780 | 5,780 | 5,630 | 5,660 | -70 | -1.2 | 700 |
| 4/23 | 5,800 | 5,850 | 5,730 | 5,730 | -10 | -0.2 | 2,000 |
| 4/22 | 5,710 | 5,770 | 5,610 | 5,740 | +30 | +0.5 | 2,100 |
| 4/19 | 5,750 | 5,750 | 5,610 | 5,710 | -110 | -1.9 | 1,800 |
| 4/18 | 5,730 | 5,820 | 5,680 | 5,820 | +90 | +1.6 | 900 |
| 4/17 | 5,810 | 5,890 | 5,730 | 5,730 | +20 | +0.4 | 500 |
| 4/16 | 5,900 | 5,900 | 5,710 | 5,710 | -240 | -4.0 | 1,300 |
| 4/15 | 6,070 | 6,070 | 5,850 | 5,950 | -20 | -0.3 | 1,500 |
| 4/12 | 5,990 | 5,990 | 5,950 | 5,970 | -30 | -0.5 | 1,100 |
| 4/11 | 6,010 | 6,010 | 5,830 | 6,000 | -10 | -0.2 | 1,000 |
| 4/10 | 6,010 | 6,010 | 6,010 | 6,010 | -10 | -0.2 | 100 |
| 4/9 | 6,030 | 6,130 | 5,860 | 6,020 | +190 | +3.3 | 3,800 |
| 4/8 | 5,760 | 5,960 | 5,760 | 5,830 | +120 | +2.1 | 900 |
| 4/5 | 5,750 | 5,750 | 5,700 | 5,710 | -170 | -2.9 | 1,800 |
| 4/4 | 5,900 | 5,910 | 5,760 | 5,880 | -20 | -0.3 | 4,500 |
| 4/3 | 5,950 | 6,050 | 5,850 | 5,900 | -250 | -4.1 | 3,800 |
| 4/2 | 6,420 | 6,420 | 5,960 | 6,150 | -70 | -1.1 | 3,000 |
| 4/1 | 6,280 | 6,320 | 6,210 | 6,220 | -110 | -1.7 | 800 |
| 3/29 | 6,330 | 6,440 | 6,300 | 6,330 | -100 | -1.6 | 1,100 |
| 3/28 | 6,530 | 6,530 | 6,330 | 6,430 | 0 | 0.0 | 2,100 |
| 3/27 | 6,470 | 6,520 | 6,310 | 6,430 | -40 | -0.6 | 2,700 |
| 3/26 | 6,420 | 6,500 | 6,370 | 6,470 | +110 | +1.7 | 2,900 |
| 3/25 | 6,230 | 6,360 | 6,140 | 6,360 | +230 | +3.8 | 6,500 |
| 3/22 | 6,050 | 6,410 | 5,950 | 6,130 | +110 | +1.8 | 5,200 |
| 3/21 | 6,100 | 6,190 | 5,940 | 6,020 | -10 | -0.2 | 3,300 |
| 3/19 | 5,850 | 6,040 | 5,750 | 6,030 | +380 | +6.7 | 2,900 |
| 3/18 | 5,660 | 5,750 | 5,650 | 5,650 | +20 | +0.4 | 3,700 |
| 3/15 | 5,730 | 5,730 | 5,630 | 5,630 | -20 | -0.4 | 1,000 |
| 3/14 | 5,610 | 5,650 | 5,610 | 5,650 | +40 | +0.7 | 600 |
▶︎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