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 |
|---|---|
| 8,680 (24/05/15) | 2,549 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,680 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 8,050 | 8,760 | 7,990 | 8,630 | +580 | +7.2 | 18,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/28 | 3,930 | 4,065 | 3,930 | 4,065 | -170 | -4.0 | 5,200 |
| 12/27 | 4,270 | 4,270 | 4,215 | 4,235 | +35 | +0.8 | 6,700 |
| 12/26 | 4,190 | 4,250 | 4,180 | 4,200 | +10 | +0.2 | 4,100 |
| 12/25 | 4,285 | 4,285 | 4,150 | 4,190 | -15 | -0.4 | 5,300 |
| 12/22 | 4,270 | 4,270 | 4,165 | 4,205 | -25 | -0.6 | 4,200 |
| 12/21 | 4,240 | 4,240 | 4,150 | 4,230 | -10 | -0.2 | 3,600 |
| 12/20 | 4,290 | 4,290 | 4,240 | 4,240 | 0 | 0.0 | 1,100 |
| 12/19 | 4,355 | 4,360 | 4,150 | 4,240 | +25 | +0.6 | 6,700 |
| 12/18 | 4,215 | 4,280 | 4,050 | 4,215 | 0 | 0.0 | 4,600 |
| 12/15 | 4,140 | 4,285 | 4,050 | 4,215 | +60 | +1.4 | 4,800 |
| 12/14 | 4,160 | 4,160 | 4,000 | 4,155 | +120 | +3.0 | 2,900 |
| 12/13 | 4,050 | 4,340 | 3,980 | 4,035 | -5 | -0.1 | 8,800 |
| 12/12 | 4,015 | 4,055 | 3,995 | 4,040 | +40 | +1.0 | 1,900 |
| 12/11 | 4,005 | 4,050 | 3,950 | 4,000 | +65 | +1.7 | 3,300 |
| 12/8 | 3,930 | 3,935 | 3,870 | 3,935 | -5 | -0.1 | 2,300 |
| 12/7 | 3,940 | 3,940 | 3,940 | 3,940 | -65 | -1.6 | 300 |
| 12/6 | 3,990 | 4,050 | 3,880 | 4,005 | +15 | +0.4 | 12,000 |
| 12/5 | 3,990 | 4,015 | 3,935 | 3,990 | 0 | 0.0 | 3,000 |
| 12/4 | 3,955 | 4,015 | 3,935 | 3,990 | +40 | +1.0 | 3,700 |
| 12/1 | 3,945 | 3,985 | 3,945 | 3,950 | -10 | -0.3 | 2,600 |
| 11/30 | 3,970 | 4,000 | 3,945 | 3,960 | -10 | -0.3 | 1,100 |
| 11/29 | 4,190 | 4,190 | 3,925 | 3,970 | -220 | -5.3 | 7,800 |
| 11/28 | 4,250 | 4,250 | 4,160 | 4,190 | -65 | -1.5 | 2,200 |
| 11/27 | 4,395 | 4,395 | 4,180 | 4,255 | -75 | -1.7 | 2,600 |
| 11/24 | 4,275 | 4,345 | 4,275 | 4,330 | 0 | 0.0 | 1,900 |
| 11/22 | 4,340 | 4,340 | 4,260 | 4,330 | 0 | 0.0 | 1,100 |
| 11/21 | 4,235 | 4,330 | 4,215 | 4,330 | +145 | +3.5 | 5,300 |
| 11/20 | 4,135 | 4,250 | 4,120 | 4,185 | +65 | +1.6 | 7,300 |
| 11/17 | 3,925 | 4,120 | 3,925 | 4,120 | +165 | +4.2 | 5,200 |
| 11/16 | 3,825 | 4,010 | 3,815 | 3,955 | +200 | +5.3 | 8,800 |
▶︎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