9449東証P貸借
業種 情報・通信業
ＧＭＯインターネットグループ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,973.5 (24/03/08) | 1,888.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973.5 (24/03/08) | 1,888.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,595.0 | 2,619.5 | 2,566.0 | 2,605.0 | +28.5 | +1.1 | 248,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,560.0 | 2,595.5 | 2,558.0 | 2,576.5 | +47.0 | +1.9 | 254,800 |
| 11/21 | 2,600.0 | 2,619.5 | 2,515.0 | 2,529.5 | -69.0 | -2.7 | 415,900 |
| 11/20 | 2,577.5 | 2,606.5 | 2,562.5 | 2,598.5 | +59.0 | +2.3 | 342,100 |
| 11/19 | 2,629.5 | 2,641.5 | 2,527.5 | 2,539.5 | -65.5 | -2.5 | 408,200 |
| 11/18 | 2,605.0 | 2,636.0 | 2,596.5 | 2,605.0 | +5.0 | +0.2 | 242,000 |
| 11/15 | 2,608.0 | 2,608.0 | 2,516.5 | 2,600.0 | -25.5 | -1.0 | 452,500 |
| 11/14 | 2,724.5 | 2,734.5 | 2,613.0 | 2,625.5 | -109.0 | -4.0 | 300,300 |
| 11/13 | 2,681.0 | 2,786.5 | 2,676.0 | 2,734.5 | +3.5 | +0.1 | 528,400 |
| 11/12 | 2,705.5 | 2,783.5 | 2,705.5 | 2,731.0 | +47.5 | +1.8 | 496,300 |
| 11/11 | 2,649.0 | 2,706.0 | 2,649.0 | 2,683.5 | +8.0 | +0.3 | 263,500 |
| 11/8 | 2,670.0 | 2,689.0 | 2,660.0 | 2,675.5 | +18.5 | +0.7 | 220,400 |
| 11/7 | 2,662.0 | 2,710.0 | 2,637.0 | 2,657.0 | +25.0 | +1.0 | 363,700 |
| 11/6 | 2,616.5 | 2,645.0 | 2,595.0 | 2,632.0 | +64.0 | +2.5 | 305,000 |
| 11/5 | 2,620.0 | 2,620.0 | 2,567.5 | 2,568.0 | -22.5 | -0.9 | 231,900 |
| 11/1 | 2,604.0 | 2,630.5 | 2,583.0 | 2,590.5 | -63.5 | -2.4 | 291,400 |
| 10/31 | 2,630.0 | 2,663.5 | 2,611.0 | 2,654.0 | +37.5 | +1.4 | 416,300 |
| 10/30 | 2,616.0 | 2,633.5 | 2,605.0 | 2,616.5 | +17.0 | +0.7 | 453,100 |
| 10/29 | 2,569.5 | 2,615.0 | 2,550.5 | 2,599.5 | +30.5 | +1.2 | 225,900 |
| 10/28 | 2,523.5 | 2,578.0 | 2,515.5 | 2,569.0 | +15.5 | +0.6 | 206,300 |
| 10/25 | 2,554.0 | 2,563.5 | 2,520.0 | 2,553.5 | +19.0 | +0.8 | 218,900 |
| 10/24 | 2,500.0 | 2,549.5 | 2,500.0 | 2,534.5 | +19.5 | +0.8 | 199,500 |
| 10/23 | 2,530.0 | 2,536.5 | 2,500.0 | 2,515.0 | -35.5 | -1.4 | 234,600 |
| 10/22 | 2,555.5 | 2,562.0 | 2,530.5 | 2,550.5 | -22.5 | -0.9 | 353,200 |
| 10/21 | 2,579.0 | 2,607.0 | 2,567.5 | 2,573.0 | +7.0 | +0.3 | 121,100 |
| 10/18 | 2,560.0 | 2,595.0 | 2,560.0 | 2,566.0 | -6.0 | -0.2 | 189,100 |
| 10/17 | 2,604.5 | 2,609.5 | 2,551.0 | 2,572.0 | -11.5 | -0.5 | 238,100 |
| 10/16 | 2,569.5 | 2,609.5 | 2,567.0 | 2,583.5 | -14.5 | -0.6 | 193,200 |
| 10/15 | 2,580.5 | 2,599.5 | 2,574.0 | 2,598.0 | +50.5 | +2.0 | 297,700 |
| 10/11 | 2,551.0 | 2,577.0 | 2,533.5 | 2,547.5 | -16.0 | -0.6 | 208,100 |
| 10/10 | 2,547.5 | 2,564.0 | 2,525.0 | 2,563.5 | +27.5 | +1.1 | 208,500 |
▶︎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
