！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,280 | 6,420 | 5,610 | 5,710 | -620 | -9.8 | 28,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,520 | 6,530 | 5,460 | 6,330 | +790 | +14.3 | 62,200 |
| 24/02 | 4,100 | 5,920 | 4,075 | 5,540 | +1,405 | +34.0 | 138,900 |
| 24/01 | 4,000 | 4,220 | 3,820 | 4,135 | +65 | +1.6 | 50,200 |
| 23/12 | 3,945 | 4,360 | 3,870 | 4,070 | +110 | +2.8 | 88,100 |
| 23/11 | 4,330 | 4,565 | 3,600 | 3,960 | -370 | -8.6 | 122,100 |
| 23/10 | 4,830 | 4,830 | 4,090 | 4,330 | -260 | -5.7 | 76,800 |
| 23/09 | 3,760 | 4,990 | 3,760 | 4,590 | +845 | +22.6 | 101,300 |
| 23/08 | 2,939 | 4,110 | 2,900 | 3,745 | +855 | +29.6 | 370,700 |
| 23/07 | 2,866 | 2,908 | 2,691 | 2,890 | +50 | +1.8 | 21,300 |
| 23/06 | 2,610 | 2,915 | 2,606 | 2,840 | +240 | +9.2 | 41,800 |
| 23/05 | 2,941 | 3,150 | 2,535 | 2,600 | -340 | -11.6 | 75,500 |
| 23/04 | 2,892 | 3,130 | 2,769 | 2,940 | +68 | +2.4 | 22,900 |
| 23/03 | 3,020 | 3,020 | 2,634 | 2,872 | -138 | -4.6 | 47,000 |
| 23/02 | 1,718 | 3,900 | 1,710 | 3,010 | +1,300 | +76.0 | 564,600 |
| 23/01 | 1,602 | 1,710 | 1,572 | 1,710 | +105 | +6.5 | 3,300 |
| 22/12 | 1,615 | 1,698 | 1,566 | 1,605 | -10 | -0.6 | 9,600 |
| 22/11 | 1,652 | 1,780 | 1,555 | 1,615 | -17 | -1.0 | 12,100 |
| 22/10 | 1,601 | 1,681 | 1,539 | 1,632 | -18 | -1.1 | 7,300 |
| 22/09 | 1,690 | 1,731 | 1,577 | 1,650 | -60 | -3.5 | 4,900 |
| 22/08 | 1,868 | 1,920 | 1,653 | 1,710 | -82 | -4.6 | 19,700 |
| 22/07 | 1,850 | 1,851 | 1,742 | 1,792 | +22 | +1.2 | 8,900 |
| 22/06 | 1,878 | 2,000 | 1,765 | 1,770 | -27 | -1.5 | 9,000 |
| 22/05 | 1,998 | 2,428 | 1,706 | 1,797 | -14 | -0.8 | 40,200 |
| 22/04 | 1,485 | 1,900 | 1,485 | 1,811 | +366 | +25.3 | 36,700 |
| 22/03 | 1,256 | 1,500 | 1,252 | 1,445 | +175 | +13.8 | 23,800 |
| 22/02 | 1,612 | 1,670 | 1,200 | 1,270 | -275 | -17.8 | 31,800 |
| 22/01 | 1,639 | 1,749 | 1,452 | 1,545 | -134 | -8.0 | 18,900 |
| 21/12 | 1,850 | 1,917 | 1,580 | 1,679 | -171 | -9.2 | 30,200 |
| 21/11 | 2,030 | 2,039 | 1,850 | 1,850 | -140 | -7.0 | 23,000 |
| 21/10 | 2,129 | 2,129 | 1,936 | 1,990 | -89 | -4.3 | 20,800 |
▶︎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