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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 2,555.5 | 2,576.0 | 2,534.0 | 2,551.0 | +23.0 | +0.9 | 406,900 |
| 7/10 | 2,532.5 | 2,540.0 | 2,504.5 | 2,528.0 | -19.0 | -0.8 | 306,100 |
| 7/9 | 2,517.0 | 2,557.5 | 2,505.5 | 2,547.0 | +28.0 | +1.1 | 293,600 |
| 7/8 | 2,530.5 | 2,555.5 | 2,514.5 | 2,519.0 | -23.5 | -0.9 | 385,800 |
| 7/5 | 2,531.0 | 2,555.5 | 2,524.0 | 2,542.5 | -24.0 | -0.9 | 229,800 |
| 7/4 | 2,590.0 | 2,609.5 | 2,566.0 | 2,566.5 | +76.0 | +3.1 | 519,900 |
| 7/3 | 2,450.0 | 2,494.5 | 2,436.5 | 2,490.5 | +38.5 | +1.6 | 298,600 |
| 7/2 | 2,433.5 | 2,458.5 | 2,422.5 | 2,452.0 | +30.5 | +1.3 | 327,500 |
| 7/1 | 2,456.0 | 2,458.0 | 2,421.5 | 2,421.5 | -34.5 | -1.4 | 348,100 |
| 6/28 | 2,497.5 | 2,502.0 | 2,445.0 | 2,456.0 | -27.5 | -1.1 | 274,100 |
| 6/27 | 2,440.5 | 2,483.5 | 2,440.0 | 2,483.5 | +15.0 | +0.6 | 280,200 |
| 6/26 | 2,470.0 | 2,472.0 | 2,442.0 | 2,468.5 | +0.5 | +0.0 | 271,400 |
| 6/25 | 2,450.0 | 2,472.0 | 2,445.0 | 2,468.0 | +5.5 | +0.2 | 187,500 |
| 6/24 | 2,450.0 | 2,468.0 | 2,440.5 | 2,462.5 | +41.0 | +1.7 | 298,300 |
| 6/21 | 2,428.5 | 2,449.0 | 2,419.0 | 2,421.5 | +15.5 | +0.6 | 298,600 |
| 6/20 | 2,401.0 | 2,415.0 | 2,385.5 | 2,406.0 | +8.0 | +0.3 | 234,000 |
| 6/19 | 2,423.0 | 2,444.0 | 2,392.0 | 2,398.0 | -25.5 | -1.1 | 242,400 |
| 6/18 | 2,409.5 | 2,446.0 | 2,395.0 | 2,423.5 | +37.5 | +1.6 | 267,500 |
| 6/17 | 2,395.5 | 2,396.0 | 2,368.0 | 2,386.0 | -30.0 | -1.2 | 209,400 |
| 6/14 | 2,408.5 | 2,433.5 | 2,400.0 | 2,416.0 | -2.0 | -0.1 | 250,500 |
| 6/13 | 2,405.0 | 2,433.5 | 2,389.5 | 2,418.0 | +35.5 | +1.5 | 202,500 |
| 6/12 | 2,409.5 | 2,422.5 | 2,382.5 | 2,382.5 | -29.0 | -1.2 | 175,400 |
| 6/11 | 2,416.5 | 2,421.5 | 2,399.0 | 2,411.5 | -10.5 | -0.4 | 163,500 |
| 6/10 | 2,385.0 | 2,435.0 | 2,378.0 | 2,422.0 | +13.0 | +0.5 | 246,900 |
| 6/7 | 2,381.0 | 2,414.0 | 2,372.0 | 2,409.0 | +17.5 | +0.7 | 332,500 |
| 6/6 | 2,490.0 | 2,492.5 | 2,391.5 | 2,391.5 | -114.0 | -4.6 | 396,500 |
| 6/5 | 2,495.0 | 2,508.5 | 2,475.0 | 2,505.5 | +5.5 | +0.2 | 210,200 |
| 6/4 | 2,450.0 | 2,513.0 | 2,445.0 | 2,500.0 | +3.5 | +0.1 | 418,400 |
| 6/3 | 2,476.0 | 2,498.0 | 2,462.0 | 2,496.5 | +20.5 | +0.8 | 199,500 |
| 5/31 | 2,452.0 | 2,486.0 | 2,443.5 | 2,476.0 | +6.0 | +0.2 | 482,700 |
▶︎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
