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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,639 | 1,749 | 1,639 | 1,690 | +11 | +0.7 | 2,400 |
| 12/30 | 1,620 | 1,679 | 1,600 | 1,679 | +19 | +1.1 | 5,400 |
| 12/24 | 1,716 | 1,732 | 1,657 | 1,660 | -96 | -5.5 | 7,900 |
| 12/17 | 1,822 | 1,822 | 1,580 | 1,756 | -64 | -3.5 | 10,000 |
| 12/10 | 1,841 | 1,881 | 1,805 | 1,820 | -26 | -1.4 | 4,000 |
| 12/3 | 1,870 | 1,917 | 1,826 | 1,846 | -24 | -1.3 | 4,000 |
| 11/26 | 1,971 | 1,998 | 1,870 | 1,870 | -88 | -4.5 | 3,500 |
| 11/19 | 1,999 | 2,014 | 1,947 | 1,958 | -41 | -2.1 | 6,500 |
| 11/12 | 1,980 | 1,999 | 1,905 | 1,999 | +19 | +1.0 | 9,600 |
| 11/5 | 2,030 | 2,039 | 1,966 | 1,980 | -10 | -0.5 | 2,300 |
| 10/29 | 2,023 | 2,046 | 1,990 | 1,990 | -37 | -1.8 | 1,500 |
| 10/22 | 2,050 | 2,100 | 2,027 | 2,027 | -58 | -2.8 | 2,300 |
| 10/15 | 2,020 | 2,100 | 2,005 | 2,085 | +95 | +4.8 | 6,100 |
| 10/8 | 2,090 | 2,090 | 1,936 | 1,990 | -83 | -4.0 | 10,300 |
| 10/1 | 2,200 | 2,200 | 2,050 | 2,073 | -127 | -5.8 | 2,900 |
| 9/24 | 2,055 | 2,200 | 2,051 | 2,200 | +95 | +4.5 | 5,400 |
| 9/17 | 2,098 | 2,105 | 2,015 | 2,105 | +25 | +1.2 | 7,100 |
| 9/10 | 2,013 | 2,110 | 2,009 | 2,080 | +57 | +2.8 | 4,800 |
| 9/3 | 1,999 | 2,090 | 1,999 | 2,023 | +23 | +1.2 | 2,400 |
| 8/27 | 2,010 | 2,080 | 2,000 | 2,000 | 0 | 0.0 | 3,700 |
| 8/20 | 2,140 | 2,140 | 1,985 | 2,000 | -139 | -6.5 | 4,200 |
| 8/13 | 2,279 | 2,279 | 2,064 | 2,139 | +78 | +3.8 | 2,900 |
| 8/6 | 2,035 | 2,071 | 2,021 | 2,061 | -51 | -2.4 | 2,100 |
| 7/30 | 2,084 | 2,112 | 2,060 | 2,112 | -17 | -0.8 | 2,600 |
| 7/21 | 2,105 | 2,129 | 2,080 | 2,129 | +21 | +1.0 | 900 |
| 7/16 | 2,045 | 2,200 | 2,045 | 2,108 | +49 | +2.4 | 3,400 |
| 7/9 | 2,148 | 2,162 | 2,059 | 2,059 | -139 | -6.3 | 2,500 |
| 7/2 | 2,200 | 2,225 | 2,125 | 2,198 | -57 | -2.5 | 1,800 |
| 6/25 | 2,265 | 2,265 | 2,102 | 2,255 | -10 | -0.4 | 4,600 |
| 6/18 | 2,298 | 2,350 | 2,145 | 2,265 | +2 | +0.1 | 5,800 |
▶︎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
