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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,531.0 | 2,555.5 | 2,524.0 | 2,542.5 | -24.0 | -0.9 | 229,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 2,744.0 | 2,744.0 | 2,718.5 | 2,724.5 | +8.5 | +0.3 | 136,100 |
| 7/11 | 2,746.0 | 2,750.0 | 2,706.5 | 2,716.0 | +3.5 | +0.1 | 278,100 |
| 7/10 | 2,700.0 | 2,727.0 | 2,693.0 | 2,712.5 | +11.0 | +0.4 | 344,100 |
| 7/7 | 2,679.0 | 2,711.0 | 2,671.5 | 2,701.5 | -5.0 | -0.2 | 226,600 |
| 7/6 | 2,706.0 | 2,719.0 | 2,690.0 | 2,706.5 | -27.5 | -1.0 | 266,300 |
| 7/5 | 2,716.0 | 2,750.0 | 2,707.0 | 2,734.0 | -9.0 | -0.3 | 223,400 |
| 7/4 | 2,724.5 | 2,749.5 | 2,713.0 | 2,743.0 | -17.0 | -0.6 | 176,900 |
| 7/3 | 2,762.5 | 2,776.0 | 2,753.0 | 2,760.0 | +10.0 | +0.4 | 192,900 |
| 6/30 | 2,751.0 | 2,751.0 | 2,721.0 | 2,750.0 | -30.5 | -1.1 | 203,100 |
| 6/29 | 2,779.0 | 2,802.0 | 2,763.5 | 2,780.5 | +1.0 | +0.0 | 160,000 |
| 6/28 | 2,763.0 | 2,782.5 | 2,738.5 | 2,779.5 | +45.0 | +1.7 | 271,600 |
| 6/27 | 2,763.5 | 2,772.0 | 2,706.0 | 2,734.5 | -53.5 | -1.9 | 236,700 |
| 6/26 | 2,865.0 | 2,865.0 | 2,785.5 | 2,788.0 | -67.0 | -2.4 | 256,500 |
| 6/23 | 2,967.5 | 2,981.5 | 2,850.5 | 2,855.0 | -95.5 | -3.2 | 310,100 |
| 6/22 | 2,838.0 | 2,995.0 | 2,812.5 | 2,950.5 | +138.0 | +4.9 | 550,000 |
| 6/21 | 2,830.5 | 2,841.5 | 2,807.0 | 2,812.5 | -11.5 | -0.4 | 189,700 |
| 6/20 | 2,797.0 | 2,828.0 | 2,780.5 | 2,824.0 | +36.0 | +1.3 | 376,800 |
| 6/19 | 2,762.0 | 2,797.5 | 2,756.5 | 2,788.0 | +34.0 | +1.2 | 258,800 |
| 6/16 | 2,710.0 | 2,761.5 | 2,710.0 | 2,754.0 | +55.0 | +2.0 | 392,600 |
| 6/15 | 2,717.5 | 2,731.0 | 2,699.0 | 2,699.0 | -12.5 | -0.5 | 196,400 |
| 6/14 | 2,706.5 | 2,722.0 | 2,697.0 | 2,711.5 | +11.5 | +0.4 | 258,900 |
| 6/13 | 2,719.0 | 2,729.5 | 2,694.5 | 2,700.0 | +1.5 | +0.1 | 327,700 |
| 6/12 | 2,671.5 | 2,708.5 | 2,668.0 | 2,698.5 | +45.5 | +1.7 | 257,200 |
| 6/9 | 2,653.5 | 2,683.0 | 2,638.0 | 2,653.0 | +28.5 | +1.1 | 325,100 |
| 6/8 | 2,674.0 | 2,675.0 | 2,619.5 | 2,624.5 | -71.0 | -2.6 | 353,600 |
| 6/7 | 2,700.0 | 2,721.0 | 2,683.0 | 2,695.5 | -3.0 | -0.1 | 444,500 |
| 6/6 | 2,636.5 | 2,698.5 | 2,616.5 | 2,698.5 | +55.0 | +2.1 | 431,400 |
| 6/5 | 2,660.0 | 2,660.5 | 2,621.5 | 2,643.5 | +12.5 | +0.5 | 333,900 |
| 6/2 | 2,573.0 | 2,634.0 | 2,567.0 | 2,631.0 | +89.0 | +3.5 | 265,500 |
| 6/1 | 2,556.0 | 2,581.0 | 2,530.0 | 2,542.0 | -17.0 | -0.7 | 278,800 |
▶︎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