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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,960 (24/06/20) | 3,820 (24/01/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,960 (24/06/20) | 3,820 (24/01/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,130 | 7,140 | 7,000 | 7,040 | -140 | -2.0 | 11,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,790 | 7,560 | 6,790 | 7,040 | +540 | +8.3 | 135,100 |
| 11/15 | 6,370 | 6,510 | 6,020 | 6,500 | +130 | +2.0 | 116,600 |
| 11/8 | 7,880 | 8,410 | 6,160 | 6,370 | -1,440 | -18.4 | 171,600 |
| 11/1 | 7,360 | 8,280 | 7,270 | 7,810 | +450 | +6.1 | 18,100 |
| 10/25 | 7,700 | 7,990 | 7,320 | 7,360 | -410 | -5.3 | 16,300 |
| 10/18 | 7,970 | 7,970 | 7,630 | 7,770 | -200 | -2.5 | 13,500 |
| 10/11 | 8,340 | 8,350 | 7,900 | 7,970 | -320 | -3.9 | 16,000 |
| 10/4 | 8,110 | 8,480 | 8,020 | 8,290 | -130 | -1.5 | 16,200 |
| 9/27 | 8,350 | 8,520 | 7,900 | 8,420 | +70 | +0.8 | 21,200 |
| 9/20 | 8,550 | 8,790 | 8,250 | 8,350 | -210 | -2.5 | 20,400 |
| 9/13 | 7,350 | 8,720 | 7,350 | 8,560 | +780 | +10.0 | 35,700 |
| 9/6 | 8,410 | 8,700 | 7,550 | 7,780 | -600 | -7.2 | 37,600 |
| 8/30 | 8,380 | 9,470 | 8,300 | 8,380 | +20 | +0.2 | 50,700 |
| 8/23 | 8,530 | 8,650 | 8,210 | 8,360 | -190 | -2.2 | 35,900 |
| 8/16 | 7,580 | 8,880 | 7,580 | 8,550 | +1,040 | +13.9 | 83,800 |
| 8/9 | 8,380 | 9,080 | 6,950 | 7,510 | -1,440 | -16.1 | 176,700 |
| 8/2 | 10,000 | 10,400 | 8,500 | 8,950 | -1,340 | -13.0 | 61,700 |
| 7/26 | 11,200 | 11,340 | 10,150 | 10,290 | -950 | -8.5 | 44,700 |
| 7/19 | 11,530 | 11,790 | 11,080 | 11,240 | +110 | +1.0 | 59,400 |
| 7/12 | 11,330 | 12,290 | 10,030 | 11,130 | -200 | -1.8 | 220,200 |
| 7/5 | 12,580 | 12,760 | 10,210 | 11,330 | -1,170 | -9.4 | 185,700 |
| 6/28 | 13,160 | 13,820 | 11,830 | 12,500 | -660 | -5.0 | 117,200 |
| 6/21 | 11,710 | 14,960 | 11,380 | 13,160 | +1,750 | +15.3 | 340,300 |
| 6/14 | 9,940 | 12,620 | 9,850 | 11,410 | +1,380 | +13.8 | 133,500 |
| 6/7 | 11,040 | 11,100 | 9,880 | 10,030 | -890 | -8.2 | 48,500 |
| 5/31 | 9,600 | 11,690 | 9,410 | 10,920 | +1,120 | +11.4 | 104,000 |
| 5/24 | 8,770 | 11,560 | 8,770 | 9,800 | +1,170 | +13.6 | 174,500 |
| 5/17 | 7,600 | 8,760 | 7,090 | 8,630 | +950 | +12.4 | 119,000 |
| 5/10 | 5,830 | 7,700 | 5,700 | 7,680 | +1,950 | +34.0 | 123,300 |
| 5/2 | 5,800 | 5,800 | 5,660 | 5,730 | +130 | +2.3 | 2,500 |
▶︎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
