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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 2,573.0 | 2,589.5 | 2,536.0 | 2,536.0 | -8.5 | -0.3 | 193,900 |
| 10/8 | 2,500.0 | 2,549.5 | 2,495.0 | 2,544.5 | +6.5 | +0.3 | 260,900 |
| 10/7 | 2,577.0 | 2,587.0 | 2,526.5 | 2,538.0 | -10.0 | -0.4 | 193,600 |
| 10/4 | 2,543.5 | 2,571.0 | 2,540.5 | 2,548.0 | +4.5 | +0.2 | 213,200 |
| 10/3 | 2,534.0 | 2,547.5 | 2,508.0 | 2,543.5 | +59.5 | +2.4 | 253,300 |
| 10/2 | 2,492.5 | 2,507.5 | 2,460.5 | 2,484.0 | -19.0 | -0.8 | 336,800 |
| 10/1 | 2,502.5 | 2,524.5 | 2,483.5 | 2,503.0 | -7.0 | -0.3 | 263,000 |
| 9/30 | 2,450.0 | 2,515.0 | 2,440.5 | 2,510.0 | +0.5 | +0.0 | 346,700 |
| 9/27 | 2,550.0 | 2,550.0 | 2,489.0 | 2,509.5 | -26.5 | -1.0 | 189,700 |
| 9/26 | 2,458.0 | 2,541.5 | 2,446.0 | 2,536.0 | +107.0 | +4.4 | 338,100 |
| 9/25 | 2,426.0 | 2,439.0 | 2,392.5 | 2,429.0 | +18.5 | +0.8 | 247,200 |
| 9/24 | 2,403.0 | 2,428.5 | 2,381.0 | 2,410.5 | -42.5 | -1.7 | 391,000 |
| 9/20 | 2,453.0 | 2,480.5 | 2,430.5 | 2,453.0 | +31.0 | +1.3 | 361,500 |
| 9/19 | 2,419.0 | 2,451.5 | 2,393.5 | 2,422.0 | +6.0 | +0.3 | 481,400 |
| 9/18 | 2,410.0 | 2,459.0 | 2,393.0 | 2,416.0 | +18.5 | +0.8 | 260,500 |
| 9/17 | 2,353.5 | 2,402.5 | 2,321.0 | 2,397.5 | +36.0 | +1.5 | 393,400 |
| 9/13 | 2,408.0 | 2,424.0 | 2,360.0 | 2,361.5 | -65.5 | -2.7 | 657,700 |
| 9/12 | 2,464.0 | 2,477.5 | 2,404.5 | 2,427.0 | 0 | 0.0 | 599,400 |
| 9/11 | 2,467.5 | 2,467.5 | 2,404.0 | 2,427.0 | -40.5 | -1.6 | 297,500 |
| 9/10 | 2,447.5 | 2,485.5 | 2,437.0 | 2,467.5 | +6.5 | +0.3 | 307,700 |
| 9/9 | 2,437.5 | 2,482.0 | 2,430.0 | 2,461.0 | -36.0 | -1.4 | 259,800 |
| 9/6 | 2,539.0 | 2,556.5 | 2,481.0 | 2,497.0 | -41.5 | -1.6 | 269,900 |
| 9/5 | 2,511.0 | 2,568.5 | 2,504.0 | 2,538.5 | +20.0 | +0.8 | 230,800 |
| 9/4 | 2,524.5 | 2,550.0 | 2,504.5 | 2,518.5 | -65.0 | -2.5 | 250,300 |
| 9/3 | 2,499.5 | 2,599.0 | 2,497.5 | 2,583.5 | +86.5 | +3.5 | 228,200 |
| 9/2 | 2,507.5 | 2,514.5 | 2,469.0 | 2,497.0 | -19.5 | -0.8 | 203,100 |
| 8/30 | 2,500.5 | 2,530.0 | 2,496.5 | 2,516.5 | +9.0 | +0.4 | 253,700 |
| 8/29 | 2,497.5 | 2,510.0 | 2,478.0 | 2,507.5 | -50.0 | -2.0 | 278,300 |
| 8/28 | 2,605.0 | 2,621.0 | 2,557.5 | 2,557.5 | -34.0 | -1.3 | 242,700 |
| 8/27 | 2,557.0 | 2,597.0 | 2,556.5 | 2,591.5 | +58.5 | +2.3 | 292,000 |
▶︎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
