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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,868 | 1,920 | 1,760 | 1,800 | +8 | +0.5 | 6,800 |
| 7/29 | 1,800 | 1,851 | 1,742 | 1,792 | -46 | -2.5 | 4,700 |
| 7/22 | 1,758 | 1,838 | 1,758 | 1,838 | +40 | +2.2 | 1,600 |
| 7/15 | 1,797 | 1,829 | 1,760 | 1,798 | +1 | +0.1 | 1,600 |
| 7/8 | 1,850 | 1,850 | 1,797 | 1,797 | +27 | +1.5 | 1,000 |
| 7/1 | 1,865 | 1,865 | 1,765 | 1,770 | -59 | -3.2 | 1,500 |
| 6/24 | 1,960 | 1,960 | 1,814 | 1,829 | -11 | -0.6 | 2,100 |
| 6/17 | 1,846 | 1,999 | 1,815 | 1,840 | -4 | -0.2 | 1,600 |
| 6/10 | 1,903 | 1,905 | 1,801 | 1,844 | -73 | -3.8 | 1,700 |
| 6/3 | 1,870 | 2,000 | 1,797 | 1,917 | +127 | +7.1 | 2,900 |
| 5/27 | 1,751 | 1,818 | 1,730 | 1,790 | +10 | +0.6 | 3,900 |
| 5/20 | 1,771 | 1,811 | 1,720 | 1,780 | +49 | +2.8 | 2,300 |
| 5/13 | 2,291 | 2,428 | 1,706 | 1,731 | -310 | -15.2 | 24,000 |
| 5/6 | 1,998 | 2,228 | 1,903 | 2,041 | +230 | +12.7 | 9,200 |
| 4/28 | 1,870 | 1,900 | 1,716 | 1,811 | -86 | -4.5 | 7,400 |
| 4/22 | 1,823 | 1,897 | 1,683 | 1,897 | +114 | +6.4 | 5,400 |
| 4/15 | 1,695 | 1,846 | 1,695 | 1,783 | -32 | -1.8 | 5,900 |
| 4/8 | 1,494 | 1,837 | 1,494 | 1,815 | +309 | +20.5 | 15,600 |
| 4/1 | 1,475 | 1,590 | 1,429 | 1,506 | +19 | +1.3 | 5,000 |
| 3/25 | 1,400 | 1,488 | 1,345 | 1,487 | +60 | +4.2 | 7,500 |
| 3/18 | 1,300 | 1,450 | 1,277 | 1,427 | +127 | +9.8 | 3,200 |
| 3/11 | 1,309 | 1,309 | 1,252 | 1,300 | -39 | -2.9 | 2,000 |
| 3/4 | 1,244 | 1,400 | 1,244 | 1,339 | +79 | +6.3 | 9,600 |
| 2/25 | 1,400 | 1,404 | 1,200 | 1,260 | -142 | -10.1 | 8,400 |
| 2/18 | 1,598 | 1,598 | 1,380 | 1,402 | -238 | -14.5 | 13,200 |
| 2/10 | 1,656 | 1,670 | 1,545 | 1,640 | +24 | +1.5 | 1,800 |
| 2/4 | 1,591 | 1,655 | 1,531 | 1,616 | +26 | +1.6 | 8,600 |
| 1/28 | 1,560 | 1,656 | 1,452 | 1,590 | +15 | +1.0 | 4,000 |
| 1/21 | 1,703 | 1,703 | 1,519 | 1,575 | -88 | -5.3 | 8,900 |
| 1/14 | 1,668 | 1,704 | 1,641 | 1,663 | -27 | -1.6 | 2,300 |
▶︎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
