！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,710 | 5,780 | 5,710 | 5,730 | +70 | +1.2 | 2,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,129 | 2,129 | 1,936 | 1,990 | -89 | -4.3 | 20,800 |
| 21/09 | 2,049 | 2,200 | 2,009 | 2,079 | +29 | +1.4 | 20,600 |
| 21/08 | 2,035 | 2,279 | 1,985 | 2,050 | -62 | -2.9 | 14,300 |
| 21/07 | 2,163 | 2,200 | 2,045 | 2,112 | -101 | -4.6 | 10,600 |
| 21/06 | 2,221 | 2,350 | 2,099 | 2,213 | -27 | -1.2 | 20,600 |
| 21/05 | 1,928 | 2,380 | 1,928 | 2,240 | +302 | +15.6 | 45,500 |
| 21/04 | 2,272 | 2,308 | 1,927 | 1,938 | -346 | -15.2 | 38,700 |
| 21/03 | 2,125 | 2,464 | 2,125 | 2,284 | +159 | +7.5 | 59,700 |
| 21/02 | 2,121 | 2,279 | 2,025 | 2,125 | -1 | -0.1 | 43,700 |
| 21/01 | 2,040 | 2,599 | 2,000 | 2,126 | +102 | +5.0 | 76,600 |
| 20/12 | 2,629 | 2,690 | 1,896 | 2,024 | -617 | -23.4 | 90,500 |
| 20/11 | 2,627 | 3,290 | 2,580 | 2,641 | -36 | -1.3 | 233,300 |
| 20/10 | 2,624 | 4,075 | 2,520 | 2,677 | +64 | +2.5 | 943,700 |
| 20/09 | 3,080 | 3,225 | 2,515 | 2,613 | -472 | -15.3 | 145,100 |
| 20/08 | 3,070 | 4,130 | 2,840 | 3,085 | +85 | +2.8 | 790,400 |
| 20/07 | 3,910 | 4,450 | 3,000 | 3,000 | -1,050 | -25.9 | 1,254,400 |
| 20/06 | 1,554 | 5,550 | 1,554 | 4,050 | +2,498 | +161.0 | 1,970,000 |
| 20/05 | 1,300 | 1,880 | 1,296 | 1,552 | +204 | +15.1 | 199,000 |
| 20/04 | 1,070 | 1,375 | 1,066 | 1,348 | +248 | +22.6 | 20,900 |
| 20/03 | 1,430 | 1,474 | 870 | 1,100 | -335 | -23.3 | 39,700 |
| 20/02 | 1,800 | 1,870 | 1,435 | 1,435 | -315 | -18.0 | 48,100 |
| 20/01 | 1,968 | 1,968 | 1,743 | 1,750 | -171 | -8.9 | 15,400 |
| 19/12 | 1,988 | 1,990 | 1,868 | 1,921 | -46 | -2.3 | 16,700 |
| 19/11 | 2,035 | 2,035 | 1,910 | 1,967 | -28 | -1.4 | 16,200 |
| 19/10 | 2,091 | 2,091 | 1,900 | 1,995 | +28 | +1.4 | 15,900 |
| 19/09 | 1,801 | 1,967 | 1,760 | 1,967 | +150 | +8.3 | 9,700 |
| 19/08 | 2,000 | 2,110 | 1,762 | 1,817 | -145 | -7.4 | 15,800 |
| 19/07 | 1,731 | 2,095 | 1,650 | 1,962 | +241 | +14.0 | 24,800 |
| 19/06 | 1,836 | 1,937 | 1,678 | 1,721 | -115 | -6.3 | 11,700 |
| 19/05 | 2,300 | 2,300 | 1,660 | 1,836 | -414 | -18.4 | 32,400 |
▶︎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