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
2,613.9
円
(15:18)
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 | 2,617.0 | +12.0 | +0.5 | 174,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 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 |
| 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 |
▶︎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
