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 |
|---|---|
| 2,973.5 (24/03/08) | 2,115.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973.5 (24/03/08) | 2,368.0 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,470.0 | 2,472.0 | 2,442.0 | 2,468.5 | +0.5 | +0.0 | 271,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 2,500.0 | 2,525.5 | 2,491.5 | 2,521.0 | +25.5 | +1.0 | 298,600 |
| 12/14 | 2,495.0 | 2,501.0 | 2,472.0 | 2,495.5 | +28.5 | +1.2 | 225,600 |
| 12/13 | 2,480.5 | 2,490.0 | 2,448.0 | 2,467.0 | -21.0 | -0.8 | 311,000 |
| 12/12 | 2,489.0 | 2,508.0 | 2,466.5 | 2,488.0 | +21.0 | +0.9 | 346,500 |
| 12/11 | 2,409.5 | 2,484.5 | 2,409.5 | 2,467.0 | +95.0 | +4.0 | 525,700 |
| 12/8 | 2,404.0 | 2,411.5 | 2,362.5 | 2,372.0 | -56.5 | -2.3 | 355,400 |
| 12/7 | 2,434.5 | 2,445.0 | 2,420.0 | 2,428.5 | -16.5 | -0.7 | 322,700 |
| 12/6 | 2,388.5 | 2,449.0 | 2,385.5 | 2,445.0 | +71.5 | +3.0 | 361,500 |
| 12/5 | 2,403.0 | 2,428.0 | 2,373.0 | 2,373.5 | -23.0 | -1.0 | 266,800 |
| 12/4 | 2,380.0 | 2,432.0 | 2,367.5 | 2,396.5 | +23.5 | +1.0 | 397,400 |
| 12/1 | 2,413.0 | 2,414.5 | 2,372.0 | 2,373.0 | -3.5 | -0.2 | 221,600 |
| 11/30 | 2,441.0 | 2,442.5 | 2,370.5 | 2,376.5 | -59.5 | -2.4 | 358,900 |
| 11/29 | 2,430.5 | 2,447.0 | 2,420.0 | 2,436.0 | -16.5 | -0.7 | 195,100 |
| 11/28 | 2,408.0 | 2,453.5 | 2,399.0 | 2,452.5 | +80.0 | +3.4 | 424,700 |
| 11/27 | 2,377.0 | 2,384.5 | 2,352.0 | 2,372.5 | +12.5 | +0.5 | 182,000 |
| 11/24 | 2,394.0 | 2,394.0 | 2,358.0 | 2,360.0 | -14.5 | -0.6 | 148,700 |
| 11/22 | 2,350.0 | 2,394.5 | 2,350.0 | 2,374.5 | +11.5 | +0.5 | 183,000 |
| 11/21 | 2,350.0 | 2,376.5 | 2,332.5 | 2,363.0 | +26.0 | +1.1 | 138,300 |
| 11/20 | 2,346.0 | 2,369.0 | 2,336.5 | 2,337.0 | +0.5 | +0.0 | 188,200 |
| 11/17 | 2,337.0 | 2,339.0 | 2,306.0 | 2,336.5 | -0.5 | +0.0 | 211,800 |
| 11/16 | 2,330.0 | 2,365.5 | 2,329.5 | 2,337.0 | -23.5 | -1.0 | 183,300 |
| 11/15 | 2,369.5 | 2,404.0 | 2,338.5 | 2,360.5 | +26.0 | +1.1 | 342,500 |
| 11/14 | 2,332.0 | 2,358.0 | 2,319.0 | 2,334.5 | +27.5 | +1.2 | 163,600 |
▶︎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