！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,710 | 5,850 | 5,500 | 5,600 | -110 | -1.9 | 16,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,070 | 6,070 | 5,610 | 5,710 | -260 | -4.4 | 6,000 |
| 4/12 | 5,760 | 6,130 | 5,760 | 5,970 | +260 | +4.6 | 6,900 |
| 4/5 | 6,280 | 6,420 | 5,700 | 5,710 | -620 | -9.8 | 13,900 |
| 3/29 | 6,230 | 6,530 | 6,140 | 6,330 | +200 | +3.3 | 15,300 |
| 3/22 | 5,660 | 6,410 | 5,650 | 6,130 | +500 | +8.9 | 15,100 |
| 3/15 | 5,730 | 5,740 | 5,600 | 5,630 | -170 | -2.9 | 5,400 |
| 3/8 | 5,550 | 6,210 | 5,550 | 5,800 | +270 | +4.9 | 25,400 |
| 3/1 | 5,310 | 5,920 | 5,310 | 5,530 | +220 | +4.1 | 24,400 |
| 2/22 | 5,470 | 5,540 | 5,260 | 5,310 | -160 | -2.9 | 18,400 |
| 2/16 | 4,200 | 5,650 | 4,200 | 5,470 | +1,340 | +32.5 | 89,800 |
| 2/9 | 4,110 | 4,180 | 4,095 | 4,130 | +20 | +0.5 | 5,200 |
| 2/2 | 4,135 | 4,185 | 4,055 | 4,110 | -20 | -0.5 | 5,300 |
| 1/26 | 3,905 | 4,220 | 3,905 | 4,130 | +280 | +7.3 | 19,300 |
| 1/19 | 3,985 | 4,010 | 3,820 | 3,850 | -100 | -2.5 | 11,100 |
| 1/12 | 3,970 | 4,160 | 3,870 | 3,950 | -25 | -0.6 | 11,800 |
| 1/5 | 4,000 | 4,040 | 3,830 | 3,975 | -95 | -2.3 | 4,800 |
| 12/29 | 4,285 | 4,285 | 3,930 | 4,070 | -135 | -3.2 | 22,300 |
| 12/22 | 4,215 | 4,360 | 4,050 | 4,205 | -10 | -0.2 | 20,200 |
| 12/15 | 4,005 | 4,340 | 3,950 | 4,215 | +280 | +7.1 | 21,700 |
| 12/8 | 3,955 | 4,050 | 3,870 | 3,935 | -15 | -0.4 | 21,300 |
| 12/1 | 4,395 | 4,395 | 3,925 | 3,950 | -380 | -8.8 | 16,300 |
| 11/24 | 4,135 | 4,345 | 4,120 | 4,330 | +210 | +5.1 | 15,600 |
| 11/17 | 3,850 | 4,120 | 3,600 | 4,120 | +200 | +5.1 | 47,600 |
| 11/10 | 4,350 | 4,565 | 3,920 | 3,920 | -320 | -7.6 | 43,700 |
| 11/2 | 4,170 | 4,340 | 4,130 | 4,240 | +90 | +2.2 | 4,900 |
| 10/27 | 4,455 | 4,500 | 4,090 | 4,150 | -305 | -6.9 | 13,500 |
| 10/20 | 4,505 | 4,550 | 4,400 | 4,455 | -50 | -1.1 | 9,700 |
| 10/13 | 4,460 | 4,590 | 4,310 | 4,505 | +45 | +1.0 | 19,300 |
| 10/6 | 4,830 | 4,830 | 4,200 | 4,460 | -130 | -2.8 | 30,900 |
| 9/29 | 4,240 | 4,990 | 4,195 | 4,590 | +455 | +11.0 | 31,000 |
▶︎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