6026東証G信用
業種 サービス業
ＧＭＯ ＴＥＣＨ 株価時系列データ
PTS
7,052
円
(09:25)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 7,080 | 7,200 | 6,950 | 7,070 | +30 | +0.4 | 43,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,213 | 2,350 | 2,210 | 2,263 | +100 | +4.6 | 4,300 |
| 6/4 | 2,345 | 2,380 | 2,099 | 2,163 | -132 | -5.8 | 8,000 |
| 5/28 | 2,227 | 2,378 | 2,165 | 2,295 | +87 | +3.9 | 14,500 |
| 5/21 | 2,022 | 2,256 | 1,970 | 2,208 | +219 | +11.0 | 13,000 |
| 5/14 | 1,963 | 2,118 | 1,932 | 1,989 | -61 | -3.0 | 7,100 |
| 5/7 | 1,928 | 2,055 | 1,928 | 2,050 | +112 | +5.8 | 8,200 |
| 4/30 | 2,026 | 2,029 | 1,927 | 1,938 | -50 | -2.5 | 3,000 |
| 4/23 | 2,029 | 2,031 | 1,988 | 1,988 | -40 | -2.0 | 6,100 |
| 4/16 | 2,180 | 2,180 | 1,969 | 2,028 | -122 | -5.7 | 14,500 |
| 4/9 | 2,189 | 2,211 | 2,123 | 2,150 | -80 | -3.6 | 13,600 |
| 4/2 | 2,464 | 2,464 | 2,230 | 2,230 | -114 | -4.9 | 5,300 |
| 3/26 | 2,301 | 2,430 | 2,200 | 2,344 | -48 | -2.0 | 12,200 |
| 3/19 | 2,358 | 2,460 | 2,155 | 2,392 | +52 | +2.2 | 13,900 |
| 3/12 | 2,245 | 2,390 | 2,170 | 2,340 | +20 | +0.9 | 14,300 |
| 3/5 | 2,125 | 2,358 | 2,125 | 2,320 | +195 | +9.2 | 15,500 |
| 2/26 | 2,093 | 2,195 | 2,093 | 2,125 | +21 | +1.0 | 6,300 |
| 2/19 | 2,190 | 2,190 | 2,102 | 2,104 | -77 | -3.5 | 7,700 |
| 2/12 | 2,147 | 2,265 | 2,087 | 2,181 | -16 | -0.7 | 12,800 |
| 2/5 | 2,121 | 2,279 | 2,025 | 2,197 | +71 | +3.3 | 16,900 |
| 1/29 | 2,141 | 2,229 | 2,077 | 2,126 | -43 | -2.0 | 12,300 |
| 1/22 | 2,181 | 2,283 | 2,140 | 2,169 | -78 | -3.5 | 8,100 |
| 1/15 | 2,550 | 2,599 | 2,128 | 2,247 | -258 | -10.3 | 16,300 |
| 1/8 | 2,040 | 2,598 | 2,000 | 2,505 | +481 | +23.8 | 39,900 |
| 12/30 | 2,040 | 2,118 | 1,896 | 2,024 | +24 | +1.2 | 23,000 |
| 12/25 | 2,399 | 2,399 | 1,932 | 2,000 | -414 | -17.2 | 28,800 |
| 12/18 | 2,528 | 2,546 | 2,400 | 2,414 | -114 | -4.5 | 14,900 |
| 12/11 | 2,664 | 2,664 | 2,501 | 2,528 | -139 | -5.2 | 13,800 |
| 12/4 | 2,671 | 2,694 | 2,600 | 2,667 | -27 | -1.0 | 17,100 |
| 11/27 | 2,679 | 2,742 | 2,624 | 2,694 | +17 | +0.6 | 21,500 |
| 11/20 | 2,684 | 2,720 | 2,611 | 2,677 | -23 | -0.9 | 20,700 |
▶︎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
