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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,456.0 | 2,458.0 | 2,421.5 | 2,421.5 | -34.5 | -1.4 | 348,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 2,273.0 | 2,286.5 | 2,245.0 | 2,248.5 | -22.5 | -1.0 | 229,000 |
| 10/2 | 2,334.0 | 2,334.0 | 2,269.5 | 2,271.0 | -44.0 | -1.9 | 286,900 |
| 9/29 | 2,341.5 | 2,348.0 | 2,302.5 | 2,315.0 | -41.0 | -1.7 | 157,400 |
| 9/28 | 2,357.5 | 2,377.5 | 2,337.5 | 2,356.0 | -5.5 | -0.2 | 230,800 |
| 9/27 | 2,315.0 | 2,361.5 | 2,310.0 | 2,361.5 | +31.5 | +1.4 | 291,000 |
| 9/26 | 2,343.5 | 2,352.5 | 2,323.0 | 2,330.0 | -26.0 | -1.1 | 232,800 |
| 9/25 | 2,326.0 | 2,358.5 | 2,316.0 | 2,356.0 | +32.5 | +1.4 | 233,300 |
| 9/22 | 2,317.5 | 2,336.5 | 2,309.0 | 2,323.5 | -26.0 | -1.1 | 217,900 |
| 9/21 | 2,369.0 | 2,378.5 | 2,340.5 | 2,349.5 | -43.5 | -1.8 | 222,000 |
| 9/20 | 2,445.0 | 2,445.0 | 2,389.0 | 2,393.0 | -58.0 | -2.4 | 314,200 |
| 9/19 | 2,428.5 | 2,463.0 | 2,407.0 | 2,451.0 | +2.0 | +0.1 | 262,300 |
| 9/15 | 2,417.5 | 2,458.0 | 2,397.5 | 2,449.0 | +37.0 | +1.5 | 253,900 |
| 9/14 | 2,408.0 | 2,418.5 | 2,393.5 | 2,412.0 | +3.0 | +0.1 | 166,900 |
| 9/13 | 2,398.5 | 2,420.5 | 2,385.5 | 2,409.0 | +5.5 | +0.2 | 251,300 |
| 9/12 | 2,400.0 | 2,424.5 | 2,390.5 | 2,403.5 | +17.0 | +0.7 | 209,700 |
| 9/11 | 2,396.0 | 2,402.0 | 2,374.0 | 2,386.5 | -10.0 | -0.4 | 207,200 |
| 9/8 | 2,410.5 | 2,421.5 | 2,394.5 | 2,396.5 | -17.5 | -0.7 | 344,100 |
| 9/7 | 2,407.0 | 2,417.5 | 2,395.5 | 2,414.0 | -8.5 | -0.4 | 276,300 |
| 9/6 | 2,404.0 | 2,427.5 | 2,404.0 | 2,422.5 | +30.5 | +1.3 | 200,200 |
| 9/5 | 2,371.0 | 2,399.0 | 2,371.0 | 2,392.0 | +17.0 | +0.7 | 241,100 |
| 9/4 | 2,388.5 | 2,388.5 | 2,362.0 | 2,375.0 | +3.5 | +0.2 | 247,700 |
| 9/1 | 2,357.5 | 2,376.0 | 2,355.0 | 2,371.5 | +14.0 | +0.6 | 241,500 |
| 8/31 | 2,365.0 | 2,375.0 | 2,352.5 | 2,357.5 | -13.0 | -0.6 | 211,900 |
| 8/30 | 2,372.5 | 2,374.0 | 2,358.0 | 2,370.5 | +14.5 | +0.6 | 231,400 |
| 8/29 | 2,340.0 | 2,361.5 | 2,331.0 | 2,356.0 | +24.5 | +1.1 | 175,300 |
| 8/28 | 2,340.0 | 2,347.0 | 2,321.0 | 2,331.5 | +29.0 | +1.3 | 250,800 |
| 8/25 | 2,292.0 | 2,323.5 | 2,280.5 | 2,302.5 | -29.0 | -1.2 | 245,900 |
| 8/24 | 2,325.0 | 2,347.5 | 2,320.0 | 2,331.5 | +20.0 | +0.9 | 263,400 |
| 8/23 | 2,298.0 | 2,313.0 | 2,280.5 | 2,311.5 | -1.5 | -0.1 | 208,500 |
| 8/22 | 2,295.0 | 2,316.0 | 2,277.5 | 2,313.0 | +17.0 | +0.7 | 188,600 |
▶︎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