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
2,598.6
円
(13:56)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,619.5 | 2,619.5 | 2,582.5 | 2,599.0 | -6.0 | -0.2 | 89,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
