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) | 2,372.0 (24/06/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 2,395.5 | 2,396.0 | 2,368.0 | 2,386.0 | -30.0 | -1.2 | 209,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 2,658.5 | 2,675.0 | 2,647.0 | 2,657.5 | -20.0 | -0.8 | 230,100 |
| 1/31 | 2,648.0 | 2,684.0 | 2,622.0 | 2,677.5 | -2.0 | -0.1 | 296,400 |
| 1/30 | 2,666.0 | 2,704.5 | 2,654.0 | 2,679.5 | +26.5 | +1.0 | 171,500 |
| 1/29 | 2,625.5 | 2,668.0 | 2,614.5 | 2,653.0 | +12.5 | +0.5 | 248,500 |
| 1/26 | 2,650.0 | 2,676.0 | 2,629.5 | 2,640.5 | -38.0 | -1.4 | 285,100 |
| 1/25 | 2,663.5 | 2,709.5 | 2,659.0 | 2,678.5 | -10.0 | -0.4 | 226,800 |
| 1/24 | 2,717.5 | 2,738.0 | 2,687.0 | 2,688.5 | -21.5 | -0.8 | 172,700 |
| 1/23 | 2,762.0 | 2,776.0 | 2,705.5 | 2,710.0 | -45.0 | -1.6 | 240,100 |
| 1/22 | 2,741.5 | 2,761.0 | 2,707.5 | 2,755.0 | +48.0 | +1.8 | 213,500 |
| 1/19 | 2,684.5 | 2,728.0 | 2,684.5 | 2,707.0 | +39.5 | +1.5 | 259,000 |
| 1/18 | 2,705.5 | 2,721.5 | 2,658.0 | 2,667.5 | -42.5 | -1.6 | 297,800 |
| 1/17 | 2,767.5 | 2,808.5 | 2,710.0 | 2,710.0 | -25.5 | -0.9 | 560,400 |
| 1/16 | 2,685.0 | 2,744.0 | 2,682.0 | 2,735.5 | +73.0 | +2.7 | 349,900 |
| 1/15 | 2,642.0 | 2,676.5 | 2,620.5 | 2,662.5 | +24.5 | +0.9 | 224,700 |
| 1/12 | 2,607.0 | 2,657.0 | 2,602.5 | 2,638.0 | +56.0 | +2.2 | 381,600 |
| 1/11 | 2,565.0 | 2,588.0 | 2,551.0 | 2,582.0 | +40.0 | +1.6 | 262,500 |
| 1/10 | 2,524.5 | 2,560.5 | 2,510.0 | 2,542.0 | +31.5 | +1.3 | 258,100 |
| 1/9 | 2,496.0 | 2,530.5 | 2,492.0 | 2,510.5 | +13.0 | +0.5 | 276,500 |
| 1/5 | 2,495.0 | 2,517.5 | 2,492.5 | 2,497.5 | -15.0 | -0.6 | 218,800 |
| 1/4 | 2,484.0 | 2,512.5 | 2,475.0 | 2,512.5 | -50.5 | -2.0 | 272,700 |
| 12/29 | 2,541.5 | 2,581.5 | 2,525.0 | 2,563.0 | +21.5 | +0.9 | 256,500 |
| 12/28 | 2,516.0 | 2,543.5 | 2,510.0 | 2,541.5 | +4.5 | +0.2 | 183,600 |
| 12/27 | 2,496.5 | 2,544.0 | 2,480.0 | 2,537.0 | +57.0 | +2.3 | 323,200 |
| 12/26 | 2,446.5 | 2,485.0 | 2,446.5 | 2,480.0 | +35.5 | +1.5 | 162,300 |
| 12/25 | 2,484.5 | 2,498.0 | 2,444.5 | 2,444.5 | -40.0 | -1.6 | 117,600 |
| 12/22 | 2,465.0 | 2,497.5 | 2,453.0 | 2,484.5 | +8.5 | +0.3 | 262,000 |
| 12/21 | 2,440.0 | 2,483.0 | 2,438.0 | 2,476.0 | +6.5 | +0.3 | 256,500 |
| 12/20 | 2,494.0 | 2,514.0 | 2,465.0 | 2,469.5 | -43.0 | -1.7 | 275,200 |
| 12/19 | 2,482.0 | 2,515.0 | 2,478.5 | 2,512.5 | +16.0 | +0.6 | 179,700 |
| 12/18 | 2,513.0 | 2,524.5 | 2,474.5 | 2,496.5 | -24.5 | -1.0 | 275,500 |
▶︎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