！決算発表予定日 2024/05/10
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 |
|---|---|
| 2,995.0 (23/06/22) | 2,115.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973.5 (24/03/08) | 2,459.0 (24/02/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,590.0 | 2,604.0 | 2,541.0 | 2,555.0 | -45.0 | -1.7 | 289,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 2,570.0 | 2,600.0 | 2,560.0 | 2,600.0 | +31.0 | +1.2 | 354,600 |
| 4/19 | 2,650.0 | 2,708.0 | 2,534.5 | 2,569.0 | -67.0 | -2.5 | 710,300 |
| 4/18 | 2,613.0 | 2,648.0 | 2,611.0 | 2,636.0 | +39.5 | +1.5 | 160,300 |
| 4/17 | 2,620.0 | 2,629.0 | 2,590.0 | 2,596.5 | -47.5 | -1.8 | 276,400 |
| 4/16 | 2,646.0 | 2,661.0 | 2,622.0 | 2,644.0 | -19.5 | -0.7 | 252,500 |
| 4/15 | 2,704.5 | 2,710.5 | 2,645.0 | 2,663.5 | -88.5 | -3.2 | 319,000 |
| 4/12 | 2,711.5 | 2,770.0 | 2,710.5 | 2,752.0 | +27.5 | +1.0 | 309,300 |
| 4/11 | 2,691.5 | 2,730.5 | 2,675.5 | 2,724.5 | -4.0 | -0.2 | 262,900 |
| 4/10 | 2,752.0 | 2,760.0 | 2,726.0 | 2,728.5 | -14.0 | -0.5 | 266,300 |
| 4/9 | 2,738.5 | 2,759.0 | 2,718.0 | 2,742.5 | -7.0 | -0.3 | 247,200 |
| 4/8 | 2,731.0 | 2,749.5 | 2,715.5 | 2,749.5 | +36.5 | +1.4 | 321,700 |
| 4/5 | 2,740.0 | 2,740.0 | 2,694.5 | 2,713.0 | -36.0 | -1.3 | 224,900 |
| 4/4 | 2,743.5 | 2,774.0 | 2,734.0 | 2,749.0 | +21.0 | +0.8 | 311,400 |
| 4/3 | 2,726.5 | 2,748.5 | 2,721.0 | 2,728.0 | +5.0 | +0.2 | 385,800 |
| 4/2 | 2,760.0 | 2,762.0 | 2,712.0 | 2,723.0 | -44.0 | -1.6 | 327,400 |
| 4/1 | 2,808.5 | 2,827.0 | 2,767.0 | 2,767.0 | -13.5 | -0.5 | 182,900 |
| 3/29 | 2,733.0 | 2,787.5 | 2,733.0 | 2,780.5 | +47.5 | +1.7 | 239,600 |
| 3/28 | 2,800.0 | 2,800.0 | 2,721.0 | 2,733.0 | -78.5 | -2.8 | 309,400 |
| 3/27 | 2,820.0 | 2,833.0 | 2,782.5 | 2,811.5 | +12.5 | +0.5 | 383,200 |
| 3/26 | 2,770.5 | 2,802.0 | 2,759.5 | 2,799.0 | +29.5 | +1.1 | 234,700 |
| 3/25 | 2,868.0 | 2,878.0 | 2,769.5 | 2,769.5 | -112.5 | -3.9 | 328,500 |
| 3/22 | 2,889.0 | 2,899.5 | 2,856.5 | 2,882.0 | -28.0 | -1.0 | 285,700 |
| 3/21 | 2,921.0 | 2,949.0 | 2,899.0 | 2,910.0 | +51.5 | +1.8 | 437,800 |
| 3/19 | 2,827.0 | 2,866.0 | 2,827.0 | 2,858.5 | +17.5 | +0.6 | 178,200 |
| 3/18 | 2,794.0 | 2,855.5 | 2,785.5 | 2,841.0 | +59.5 | +2.1 | 278,500 |
| 3/15 | 2,749.0 | 2,794.0 | 2,736.0 | 2,781.5 | -0.5 | +0.0 | 274,400 |
| 3/14 | 2,787.0 | 2,787.0 | 2,746.5 | 2,782.0 | -5.0 | -0.2 | 187,900 |
| 3/13 | 2,825.0 | 2,831.0 | 2,764.5 | 2,787.0 | -35.0 | -1.2 | 317,300 |
| 3/12 | 2,820.0 | 2,839.0 | 2,765.5 | 2,822.0 | -36.0 | -1.3 | 315,200 |
| 3/11 | 2,877.0 | 2,882.5 | 2,825.5 | 2,858.0 | -66.0 | -2.3 | 327,300 |
▶︎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