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) | 2,541 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,650 (24/02/06) | 2,861 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,230 | 3,295 | 3,205 | 3,295 | -5 | -0.2 | 900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,667 | 1,694 | 1,601 | 1,603 | -64 | -3.8 | 7,900 |
| 19/04 | 1,840 | 1,849 | 1,666 | 1,667 | -177 | -9.6 | 35,500 |
| 19/03 | 1,547 | 1,938 | 1,532 | 1,844 | +277 | +17.7 | 71,300 |
| 19/02 | 1,580 | 1,638 | 1,511 | 1,567 | -13 | -0.8 | 31,300 |
| 19/01 | 1,540 | 1,645 | 1,500 | 1,580 | +31 | +2.0 | 32,900 |
| 18/12 | 1,950 | 1,974 | 1,511 | 1,549 | -398 | -20.4 | 95,300 |
| 18/11 | 1,960 | 2,000 | 1,900 | 1,947 | +5 | +0.3 | 45,700 |
| 18/10 | 2,302 | 2,395 | 1,901 | 1,942 | -360 | -15.6 | 56,800 |
| 18/09 | 2,239 | 2,359 | 2,203 | 2,302 | +74 | +3.3 | 20,200 |
| 18/08 | 2,420 | 2,447 | 2,102 | 2,228 | -192 | -7.9 | 48,000 |
| 18/07 | 2,510 | 2,565 | 2,411 | 2,420 | -61 | -2.5 | 35,700 |
| 18/06 | 2,589 | 2,598 | 2,478 | 2,481 | -118 | -4.5 | 21,900 |
| 18/05 | 2,493 | 2,600 | 2,493 | 2,599 | +108 | +4.3 | 18,900 |
| 18/04 | 2,584 | 2,624 | 2,465 | 2,491 | -69 | -2.7 | 26,100 |
| 18/03 | 2,711 | 2,744 | 2,530 | 2,560 | -181 | -6.6 | 47,100 |
| 18/02 | 2,826 | 2,900 | 2,470 | 2,741 | -85 | -3.0 | 88,700 |
| 18/01 | 2,959 | 3,070 | 2,820 | 2,826 | -90 | -3.1 | 84,100 |
| 17/12 | 2,905 | 3,325 | 2,860 | 2,916 | +38 | +1.3 | 156,800 |
| 17/11 | 2,841 | 2,900 | 2,800 | 2,878 | +38 | +1.3 | 51,800 |
| 17/10 | 2,889 | 2,906 | 2,747 | 2,840 | -18 | -0.6 | 60,300 |
| 17/09 | 2,857 | 2,889 | 2,735 | 2,858 | +13 | +0.5 | 65,500 |
| 17/08 | 2,930 | 2,930 | 2,754 | 2,845 | -96 | -3.3 | 53,500 |
| 17/07 | 2,948 | 3,030 | 2,900 | 2,941 | 0 | 0.0 | 62,300 |
| 17/06 | 2,974 | 3,080 | 2,925 | 2,941 | -49 | -1.6 | 91,300 |
| 17/05 | 2,811 | 3,095 | 2,798 | 2,990 | +134 | +4.7 | 111,800 |
| 17/04 | 3,110 | 3,110 | 2,700 | 2,856 | -304 | -9.6 | 140,000 |
| 17/03 | 3,300 | 3,600 | 3,060 | 3,160 | -155 | -4.7 | 228,400 |
| 17/02 | 3,515 | 3,675 | 3,155 | 3,315 | -255 | -7.1 | 191,600 |
| 17/01 | 3,160 | 3,845 | 3,140 | 3,570 | +430 | +13.7 | 218,000 |
| 16/12 | 3,205 | 3,245 | 3,080 | 3,140 | -35 | -1.1 | 66,200 |
▶︎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