！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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,750 | 5,750 | 5,610 | 5,710 | -110 | -1.9 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 5,970 | 6,140 | 5,860 | 6,120 | +170 | +2.9 | 3,600 |
| 3/5 | 6,140 | 6,140 | 5,840 | 5,950 | -200 | -3.3 | 6,000 |
| 3/4 | 5,550 | 6,210 | 5,550 | 6,150 | +620 | +11.2 | 9,900 |
| 3/1 | 5,520 | 5,530 | 5,460 | 5,530 | -10 | -0.2 | 1,000 |
| 2/29 | 5,630 | 5,920 | 5,530 | 5,540 | -90 | -1.6 | 5,900 |
| 2/28 | 5,530 | 5,630 | 5,530 | 5,630 | +30 | +0.5 | 1,600 |
| 2/27 | 5,390 | 5,600 | 5,390 | 5,600 | +110 | +2.0 | 5,200 |
| 2/26 | 5,310 | 5,570 | 5,310 | 5,490 | +180 | +3.4 | 10,700 |
| 2/22 | 5,370 | 5,370 | 5,260 | 5,310 | -30 | -0.6 | 2,900 |
| 2/21 | 5,330 | 5,350 | 5,330 | 5,340 | -90 | -1.7 | 1,100 |
| 2/20 | 5,540 | 5,540 | 5,300 | 5,430 | -50 | -0.9 | 2,400 |
| 2/19 | 5,470 | 5,500 | 5,300 | 5,480 | +10 | +0.2 | 12,000 |
| 2/16 | 5,120 | 5,650 | 5,010 | 5,470 | +520 | +10.5 | 18,000 |
| 2/15 | 5,020 | 5,070 | 4,850 | 4,950 | -230 | -4.4 | 32,200 |
| 2/14 | 5,180 | 5,180 | 5,110 | 5,180 | +700 | +15.6 | 25,100 |
| 2/13 | 4,200 | 4,480 | 4,200 | 4,480 | +350 | +8.5 | 14,500 |
| 2/9 | 4,165 | 4,165 | 4,100 | 4,130 | -10 | -0.2 | 1,400 |
| 2/8 | 4,160 | 4,165 | 4,100 | 4,140 | +5 | +0.1 | 1,200 |
| 2/7 | 4,180 | 4,180 | 4,135 | 4,135 | +10 | +0.2 | 800 |
| 2/6 | 4,095 | 4,125 | 4,095 | 4,125 | +30 | +0.7 | 800 |
| 2/5 | 4,110 | 4,110 | 4,095 | 4,095 | -15 | -0.4 | 1,000 |
| 2/2 | 4,165 | 4,185 | 4,110 | 4,110 | -5 | -0.1 | 1,200 |
| 2/1 | 4,100 | 4,125 | 4,075 | 4,115 | -20 | -0.5 | 900 |
| 1/31 | 4,080 | 4,135 | 4,080 | 4,135 | +25 | +0.6 | 1,000 |
| 1/30 | 4,090 | 4,120 | 4,055 | 4,110 | -15 | -0.4 | 1,300 |
| 1/29 | 4,135 | 4,135 | 4,100 | 4,125 | -5 | -0.1 | 900 |
| 1/26 | 4,135 | 4,135 | 4,085 | 4,130 | +5 | +0.1 | 900 |
| 1/25 | 4,060 | 4,125 | 4,060 | 4,125 | +45 | +1.1 | 200 |
| 1/24 | 4,155 | 4,170 | 4,080 | 4,080 | -5 | -0.1 | 2,400 |
| 1/23 | 4,220 | 4,220 | 4,085 | 4,085 | -65 | -1.6 | 3,000 |
▶︎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