6026東証G信用
業種 サービス業
ＧＭＯ ＴＥＣＨ 株価時系列データ
PTS
7,087
円
(11:27)
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 | 7,040 | 0 | 0.0 | 46,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,161 | 1,210 | 1,090 | 1,164 | +3 | +0.3 | 3,000 |
| 4/10 | 1,070 | 1,170 | 1,066 | 1,161 | +61 | +5.6 | 1,800 |
| 4/3 | 1,050 | 1,100 | 1,033 | 1,100 | +50 | +4.8 | 1,900 |
| 3/27 | 881 | 1,125 | 881 | 1,050 | +170 | +19.3 | 4,200 |
| 3/19 | 955 | 955 | 870 | 880 | -60 | -6.4 | 5,600 |
| 3/13 | 1,286 | 1,310 | 937 | 940 | -393 | -29.5 | 13,000 |
| 3/6 | 1,430 | 1,474 | 1,331 | 1,333 | -102 | -7.1 | 15,000 |
| 2/28 | 1,557 | 1,557 | 1,435 | 1,435 | -148 | -9.4 | 8,400 |
| 2/21 | 1,588 | 1,649 | 1,575 | 1,583 | -45 | -2.8 | 3,300 |
| 2/14 | 1,711 | 1,718 | 1,520 | 1,628 | -83 | -4.9 | 27,000 |
| 2/7 | 1,800 | 1,870 | 1,700 | 1,711 | -39 | -2.2 | 9,400 |
| 1/31 | 1,822 | 1,880 | 1,743 | 1,750 | -32 | -1.8 | 5,900 |
| 1/24 | 1,859 | 1,870 | 1,782 | 1,782 | -117 | -6.2 | 5,600 |
| 1/17 | 1,902 | 1,941 | 1,863 | 1,899 | -3 | -0.2 | 1,700 |
| 1/10 | 1,968 | 1,968 | 1,889 | 1,902 | -19 | -1.0 | 2,200 |
| 12/30 | 1,913 | 1,961 | 1,907 | 1,921 | +8 | +0.4 | 1,100 |
| 12/27 | 1,918 | 1,965 | 1,868 | 1,913 | -22 | -1.1 | 4,400 |
| 12/20 | 1,984 | 1,984 | 1,921 | 1,935 | -50 | -2.5 | 4,400 |
| 12/13 | 1,984 | 1,985 | 1,931 | 1,985 | -2 | -0.1 | 3,000 |
| 12/6 | 1,988 | 1,990 | 1,921 | 1,987 | +20 | +1.0 | 3,800 |
| 11/29 | 1,995 | 2,020 | 1,967 | 1,967 | -36 | -1.8 | 1,700 |
| 11/22 | 1,990 | 2,003 | 1,985 | 2,003 | +22 | +1.1 | 6,400 |
| 11/15 | 1,987 | 1,989 | 1,930 | 1,981 | -6 | -0.3 | 3,900 |
| 11/8 | 1,989 | 2,000 | 1,910 | 1,987 | -25 | -1.2 | 2,800 |
| 11/1 | 1,946 | 2,035 | 1,930 | 2,012 | +46 | +2.3 | 3,800 |
| 10/25 | 2,030 | 2,032 | 1,942 | 1,966 | +16 | +0.8 | 1,200 |
| 10/18 | 2,002 | 2,002 | 1,900 | 1,950 | -120 | -5.8 | 2,500 |
| 10/11 | 2,073 | 2,073 | 2,018 | 2,070 | +47 | +2.3 | 4,600 |
| 10/4 | 1,911 | 2,091 | 1,910 | 2,023 | +94 | +4.9 | 5,700 |
| 9/27 | 1,848 | 1,929 | 1,828 | 1,929 | +41 | +2.2 | 2,100 |
▶︎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
