！決算発表予定日 2024/05/08
6180東証G信用
業種 サービス業
ＧＭＯメディア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,650 (24/02/06) | 2,070 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,650 (24/02/06) | 2,861 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,950 | 2,950 | 2,933 | 2,933 | -17 | -0.6 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,100 | 3,145 | 3,040 | 3,135 | +35 | +1.1 | 2,700 |
| 3/15 | 3,095 | 3,100 | 3,015 | 3,100 | +45 | +1.5 | 1,000 |
| 3/14 | 3,090 | 3,090 | 3,050 | 3,055 | -45 | -1.5 | 4,100 |
| 3/13 | 3,045 | 3,150 | 3,045 | 3,100 | +65 | +2.1 | 4,900 |
| 3/12 | 2,965 | 3,070 | 2,861 | 3,035 | +55 | +1.9 | 4,300 |
| 3/11 | 3,070 | 3,100 | 2,910 | 2,980 | -80 | -2.6 | 9,600 |
| 3/8 | 3,095 | 3,150 | 3,050 | 3,060 | -40 | -1.3 | 2,000 |
| 3/7 | 3,240 | 3,240 | 3,090 | 3,100 | -150 | -4.6 | 8,900 |
| 3/6 | 3,260 | 3,260 | 3,220 | 3,250 | -20 | -0.6 | 2,500 |
| 3/5 | 3,235 | 3,275 | 3,235 | 3,270 | +25 | +0.8 | 500 |
| 3/4 | 3,245 | 3,260 | 3,220 | 3,245 | 0 | 0.0 | 2,400 |
| 3/1 | 3,250 | 3,325 | 3,245 | 3,245 | -5 | -0.2 | 1,700 |
| 2/29 | 3,250 | 3,270 | 3,230 | 3,250 | -35 | -1.1 | 1,600 |
| 2/28 | 3,305 | 3,340 | 3,285 | 3,285 | +25 | +0.8 | 1,600 |
| 2/27 | 3,275 | 3,305 | 3,260 | 3,260 | -40 | -1.2 | 2,300 |
| 2/26 | 3,385 | 3,385 | 3,265 | 3,300 | -90 | -2.7 | 5,100 |
| 2/22 | 3,370 | 3,395 | 3,210 | 3,390 | +40 | +1.2 | 5,300 |
| 2/21 | 3,330 | 3,350 | 3,330 | 3,350 | -15 | -0.5 | 2,000 |
| 2/20 | 3,435 | 3,435 | 3,360 | 3,365 | -45 | -1.3 | 1,400 |
| 2/19 | 3,315 | 3,450 | 3,315 | 3,410 | +95 | +2.9 | 6,000 |
| 2/16 | 3,385 | 3,450 | 3,315 | 3,315 | -70 | -2.1 | 4,500 |
| 2/15 | 3,450 | 3,515 | 3,375 | 3,385 | -40 | -1.2 | 3,900 |
| 2/14 | 3,355 | 3,500 | 3,355 | 3,425 | +15 | +0.4 | 5,500 |
| 2/13 | 3,450 | 3,550 | 3,395 | 3,410 | +145 | +4.4 | 26,300 |
| 2/9 | 3,220 | 3,345 | 3,185 | 3,265 | +45 | +1.4 | 5,400 |
| 2/8 | 3,290 | 3,290 | 3,210 | 3,220 | -75 | -2.3 | 8,100 |
| 2/7 | 3,310 | 3,330 | 3,245 | 3,295 | -80 | -2.4 | 11,700 |
| 2/6 | 3,625 | 3,650 | 3,240 | 3,375 | -110 | -3.2 | 84,400 |
| 2/5 | 3,420 | 3,565 | 3,370 | 3,485 | +165 | +5.0 | 48,000 |
| 2/2 | 3,285 | 3,345 | 3,240 | 3,320 | +35 | +1.1 | 6,100 |
▶︎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