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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,497.5 | 2,502.0 | 2,445.0 | 2,456.0 | -27.5 | -1.1 | 274,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/13 | 2,323.0 | 2,333.5 | 2,296.0 | 2,307.0 | -8.0 | -0.4 | 149,400 |
| 11/10 | 2,324.0 | 2,329.0 | 2,293.0 | 2,315.0 | -14.5 | -0.6 | 177,400 |
| 11/9 | 2,282.0 | 2,332.5 | 2,275.0 | 2,329.5 | +48.0 | +2.1 | 251,200 |
| 11/8 | 2,297.0 | 2,311.5 | 2,281.0 | 2,281.5 | -0.5 | +0.0 | 178,000 |
| 11/7 | 2,294.5 | 2,306.5 | 2,266.5 | 2,282.0 | -23.5 | -1.0 | 268,200 |
| 11/6 | 2,319.0 | 2,326.5 | 2,297.5 | 2,305.5 | +31.5 | +1.4 | 252,000 |
| 11/2 | 2,233.0 | 2,278.0 | 2,233.0 | 2,274.0 | +55.5 | +2.5 | 179,500 |
| 11/1 | 2,211.0 | 2,225.5 | 2,187.0 | 2,218.5 | +36.0 | +1.7 | 188,700 |
| 10/31 | 2,130.0 | 2,187.0 | 2,124.5 | 2,182.5 | +50.0 | +2.3 | 265,600 |
| 10/30 | 2,139.0 | 2,156.0 | 2,120.5 | 2,132.5 | -36.0 | -1.7 | 179,300 |
| 10/27 | 2,154.5 | 2,168.5 | 2,134.5 | 2,168.5 | +21.5 | +1.0 | 179,300 |
| 10/26 | 2,143.5 | 2,164.0 | 2,132.0 | 2,147.0 | -33.5 | -1.5 | 220,100 |
| 10/25 | 2,200.0 | 2,200.5 | 2,175.0 | 2,180.5 | -20.5 | -0.9 | 162,400 |
| 10/24 | 2,140.0 | 2,205.5 | 2,115.0 | 2,201.0 | +69.0 | +3.2 | 219,300 |
| 10/23 | 2,160.0 | 2,172.5 | 2,122.0 | 2,132.0 | -50.5 | -2.3 | 234,800 |
| 10/20 | 2,190.0 | 2,198.0 | 2,161.0 | 2,182.5 | -24.5 | -1.1 | 220,400 |
| 10/19 | 2,201.0 | 2,225.5 | 2,188.0 | 2,207.0 | -21.5 | -1.0 | 187,900 |
| 10/18 | 2,226.5 | 2,234.0 | 2,209.0 | 2,228.5 | -4.5 | -0.2 | 105,300 |
| 10/17 | 2,243.5 | 2,253.0 | 2,208.0 | 2,233.0 | +32.0 | +1.5 | 106,200 |
| 10/16 | 2,209.5 | 2,231.0 | 2,200.5 | 2,201.0 | -38.5 | -1.7 | 161,800 |
| 10/13 | 2,260.0 | 2,268.5 | 2,231.0 | 2,239.5 | -51.0 | -2.2 | 155,200 |
| 10/12 | 2,254.5 | 2,292.0 | 2,243.0 | 2,290.5 | +44.5 | +2.0 | 117,100 |
| 10/11 | 2,271.5 | 2,282.5 | 2,243.0 | 2,246.0 | -25.5 | -1.1 | 120,900 |
| 10/10 | 2,240.0 | 2,275.0 | 2,236.0 | 2,271.5 | +36.0 | +1.6 | 184,200 |
| 10/6 | 2,250.0 | 2,257.5 | 2,229.0 | 2,235.5 | -24.5 | -1.1 | 162,900 |
| 10/5 | 2,246.5 | 2,265.0 | 2,217.5 | 2,260.0 | +35.0 | +1.6 | 195,800 |
| 10/4 | 2,221.5 | 2,239.5 | 2,213.0 | 2,225.0 | -23.5 | -1.1 | 222,200 |
| 10/3 | 2,273.0 | 2,286.5 | 2,245.0 | 2,248.5 | -22.5 | -1.0 | 229,000 |
▶︎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