6026東証G信用
業種 サービス業
ＧＭＯ ＴＥＣＨ 株価時系列データ
PTS
7,000
円
(20:04)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 7,080 | 7,200 | 6,950 | 7,060 | +20 | +0.3 | 52,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,065 | 3,065 | 2,840 | 2,920 | -80 | -2.7 | 12,800 |
| 2/24 | 3,195 | 3,340 | 2,842 | 3,000 | -125 | -4.0 | 60,600 |
| 2/17 | 2,166 | 3,900 | 2,166 | 3,125 | +1,359 | +77.0 | 482,000 |
| 2/10 | 1,844 | 2,100 | 1,755 | 1,766 | -78 | -4.2 | 11,000 |
| 2/3 | 1,709 | 1,889 | 1,670 | 1,844 | +178 | +10.7 | 6,200 |
| 1/27 | 1,625 | 1,666 | 1,625 | 1,666 | +16 | +1.0 | 600 |
| 1/20 | 1,650 | 1,690 | 1,650 | 1,650 | +33 | +2.0 | 1,100 |
| 1/13 | 1,577 | 1,617 | 1,577 | 1,617 | +40 | +2.5 | 200 |
| 1/6 | 1,602 | 1,602 | 1,572 | 1,577 | -28 | -1.7 | 800 |
| 12/30 | 1,601 | 1,610 | 1,566 | 1,605 | +4 | +0.3 | 1,900 |
| 12/23 | 1,687 | 1,687 | 1,601 | 1,601 | -75 | -4.5 | 2,000 |
| 12/16 | 1,649 | 1,680 | 1,600 | 1,676 | +26 | +1.6 | 3,000 |
| 12/9 | 1,612 | 1,698 | 1,606 | 1,650 | +78 | +5.0 | 2,300 |
| 12/2 | 1,575 | 1,615 | 1,565 | 1,572 | -43 | -2.7 | 1,800 |
| 11/25 | 1,655 | 1,655 | 1,555 | 1,615 | -55 | -3.3 | 2,200 |
| 11/18 | 1,680 | 1,720 | 1,670 | 1,670 | -1 | -0.1 | 1,100 |
| 11/11 | 1,710 | 1,780 | 1,617 | 1,671 | +1 | +0.1 | 6,800 |
| 11/4 | 1,652 | 1,670 | 1,640 | 1,670 | +38 | +2.3 | 600 |
| 10/28 | 1,638 | 1,681 | 1,632 | 1,632 | -5 | -0.3 | 1,800 |
| 10/21 | 1,600 | 1,677 | 1,539 | 1,637 | +37 | +2.3 | 2,100 |
| 10/14 | 1,582 | 1,640 | 1,582 | 1,600 | +18 | +1.1 | 2,200 |
| 10/7 | 1,601 | 1,601 | 1,560 | 1,582 | -68 | -4.1 | 1,200 |
| 9/30 | 1,595 | 1,650 | 1,577 | 1,650 | +15 | +0.9 | 800 |
| 9/22 | 1,654 | 1,654 | 1,635 | 1,635 | -19 | -1.2 | 500 |
| 9/16 | 1,672 | 1,709 | 1,654 | 1,654 | -33 | -2.0 | 1,600 |
| 9/9 | 1,690 | 1,731 | 1,655 | 1,687 | -23 | -1.4 | 2,000 |
| 9/2 | 1,794 | 1,794 | 1,710 | 1,710 | -19 | -1.1 | 700 |
| 8/26 | 1,703 | 1,730 | 1,688 | 1,729 | -54 | -3.0 | 600 |
| 8/19 | 1,760 | 1,783 | 1,666 | 1,783 | +63 | +3.7 | 8,500 |
| 8/12 | 1,740 | 1,740 | 1,653 | 1,720 | -80 | -4.4 | 3,100 |
▶︎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
