！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,561.0 | 2,561.0 | 2,530.0 | 2,539.0 | -10.5 | -0.4 | 180,100 |
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 | 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 |
| 3/8 | 2,896.5 | 2,973.5 | 2,877.5 | 2,924.0 | +32.5 | +1.1 | 472,100 |
| 3/7 | 2,886.5 | 2,898.0 | 2,858.0 | 2,891.5 | +34.5 | +1.2 | 254,800 |
| 3/6 | 2,850.0 | 2,922.5 | 2,839.0 | 2,857.0 | -14.0 | -0.5 | 297,100 |
| 3/5 | 2,878.0 | 2,907.5 | 2,813.5 | 2,871.0 | -27.0 | -0.9 | 460,500 |
| 3/4 | 2,775.5 | 2,914.5 | 2,754.5 | 2,898.0 | +172.5 | +6.3 | 711,900 |
| 3/1 | 2,730.5 | 2,751.5 | 2,718.5 | 2,725.5 | +22.0 | +0.8 | 301,100 |
| 2/29 | 2,675.0 | 2,713.0 | 2,650.5 | 2,703.5 | +18.5 | +0.7 | 453,400 |
| 2/28 | 2,685.0 | 2,712.5 | 2,660.5 | 2,685.0 | +18.0 | +0.7 | 459,700 |
| 2/27 | 2,510.0 | 2,668.0 | 2,509.5 | 2,667.0 | +141.5 | +5.6 | 676,900 |
| 2/26 | 2,503.5 | 2,553.0 | 2,499.5 | 2,525.5 | +49.5 | +2.0 | 741,500 |
| 2/22 | 2,550.0 | 2,560.5 | 2,459.0 | 2,476.0 | -97.0 | -3.8 | 877,400 |
| 2/21 | 2,550.0 | 2,585.5 | 2,547.0 | 2,573.0 | +4.0 | +0.2 | 294,000 |
| 2/20 | 2,607.5 | 2,628.5 | 2,553.0 | 2,569.0 | -88.5 | -3.3 | 571,400 |
| 2/19 | 2,625.0 | 2,659.5 | 2,611.0 | 2,657.5 | +30.0 | +1.1 | 198,300 |
| 2/16 | 2,611.5 | 2,644.0 | 2,579.0 | 2,627.5 | +5.5 | +0.2 | 354,500 |
| 2/15 | 2,635.0 | 2,655.0 | 2,585.0 | 2,622.0 | -7.5 | -0.3 | 493,200 |
| 2/14 | 2,723.5 | 2,772.0 | 2,613.0 | 2,629.5 | +35.5 | +1.4 | 1,231,100 |
| 2/13 | 2,642.5 | 2,645.0 | 2,576.5 | 2,594.0 | -17.0 | -0.7 | 413,800 |
| 2/9 | 2,614.5 | 2,644.0 | 2,603.5 | 2,611.0 | -9.0 | -0.3 | 255,100 |
| 2/8 | 2,619.0 | 2,632.5 | 2,585.0 | 2,620.0 | +5.0 | +0.2 | 299,600 |
| 2/7 | 2,595.5 | 2,621.5 | 2,576.0 | 2,615.0 | +29.0 | +1.1 | 256,300 |
| 2/6 | 2,658.5 | 2,661.5 | 2,574.5 | 2,586.0 | -90.0 | -3.4 | 397,500 |
| 2/5 | 2,685.0 | 2,691.0 | 2,650.5 | 2,676.0 | +1.0 | +0.0 | 266,600 |
| 2/2 | 2,679.5 | 2,699.0 | 2,671.5 | 2,675.0 | +17.5 | +0.7 | 213,000 |
▶︎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