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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,519.5 | 2,553.0 | 2,499.5 | 2,533.0 | +38.0 | +1.5 | 303,500 |
| 8/23 | 2,514.0 | 2,521.5 | 2,480.0 | 2,495.0 | -38.5 | -1.5 | 232,000 |
| 8/22 | 2,487.5 | 2,554.0 | 2,464.0 | 2,533.5 | +56.0 | +2.3 | 335,800 |
| 8/21 | 2,462.0 | 2,534.5 | 2,458.0 | 2,477.5 | -24.0 | -1.0 | 524,900 |
| 8/20 | 2,371.0 | 2,511.0 | 2,367.0 | 2,501.5 | +163.5 | +7.0 | 478,400 |
| 8/19 | 2,332.5 | 2,384.5 | 2,323.0 | 2,338.0 | +5.5 | +0.2 | 326,900 |
| 8/16 | 2,284.0 | 2,336.5 | 2,280.5 | 2,332.5 | +81.5 | +3.6 | 311,600 |
| 8/15 | 2,250.0 | 2,272.0 | 2,230.0 | 2,251.0 | -6.0 | -0.3 | 256,600 |
| 8/14 | 2,224.5 | 2,266.5 | 2,208.5 | 2,257.0 | +45.5 | +2.1 | 358,300 |
| 8/13 | 2,162.0 | 2,220.0 | 2,138.0 | 2,211.5 | +67.0 | +3.1 | 276,200 |
| 8/9 | 2,158.0 | 2,173.5 | 2,109.0 | 2,144.5 | 0 | 0.0 | 471,700 |
| 8/8 | 2,082.5 | 2,176.5 | 2,062.5 | 2,144.5 | +41.0 | +2.0 | 306,700 |
| 8/7 | 2,007.5 | 2,165.0 | 1,995.0 | 2,103.5 | +57.0 | +2.8 | 422,500 |
| 8/6 | 1,965.0 | 2,100.5 | 1,929.0 | 2,046.5 | +158.5 | +8.4 | 798,400 |
| 8/5 | 2,073.0 | 2,079.0 | 1,888.0 | 1,888.0 | -335.0 | -15.1 | 804,600 |
| 8/2 | 2,305.0 | 2,318.0 | 2,222.0 | 2,223.0 | -130.5 | -5.5 | 458,800 |
| 8/1 | 2,420.0 | 2,420.0 | 2,329.5 | 2,353.5 | -136.0 | -5.5 | 345,100 |
| 7/31 | 2,487.5 | 2,493.0 | 2,428.0 | 2,489.5 | +2.0 | +0.1 | 359,300 |
| 7/30 | 2,509.0 | 2,516.0 | 2,470.0 | 2,487.5 | -8.5 | -0.3 | 894,900 |
| 7/29 | 2,447.5 | 2,507.5 | 2,432.0 | 2,496.0 | +74.5 | +3.1 | 341,500 |
| 7/26 | 2,390.0 | 2,437.0 | 2,384.0 | 2,421.5 | +33.0 | +1.4 | 222,100 |
| 7/25 | 2,416.5 | 2,435.0 | 2,383.0 | 2,388.5 | -64.0 | -2.6 | 312,800 |
| 7/24 | 2,465.0 | 2,478.5 | 2,444.5 | 2,452.5 | -36.0 | -1.5 | 213,100 |
| 7/23 | 2,499.0 | 2,500.0 | 2,473.5 | 2,488.5 | +17.5 | +0.7 | 171,300 |
| 7/22 | 2,472.0 | 2,485.0 | 2,451.0 | 2,471.0 | -1.5 | -0.1 | 202,100 |
| 7/19 | 2,496.0 | 2,501.0 | 2,461.0 | 2,472.5 | -31.0 | -1.2 | 214,800 |
| 7/18 | 2,529.0 | 2,538.0 | 2,503.5 | 2,503.5 | -17.5 | -0.7 | 244,100 |
| 7/17 | 2,571.5 | 2,575.0 | 2,497.5 | 2,521.0 | -63.5 | -2.5 | 305,400 |
| 7/16 | 2,588.5 | 2,608.0 | 2,573.0 | 2,584.5 | -6.0 | -0.2 | 247,400 |
| 7/12 | 2,551.0 | 2,598.5 | 2,551.0 | 2,590.5 | +39.5 | +1.6 | 211,500 |
▶︎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
