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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/26 | 2,595.0 | 2,619.5 | 2,566.0 | 2,617.0 | +40.5 | +1.6 | 597,300 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
9/20 | 1,920.0 | +15.7 | 1,799.5 | 4,175,400 | 261,500 | 307,000 | 1.17 |
9/13 | 1,659.0 | -10.7 | 1,756.3 | 4,112,400 | 138,700 | 603,600 | 4.35 |
9/6 | 1,858.0 | -0.4 | 1,850.2 | 2,269,100 | 238,100 | 338,000 | 1.42 |
8/30 | 1,865.0 | +4.7 | 1,769.0 | 3,457,400 | 259,600 | 367,500 | 1.42 |
8/23 | 1,781.0 | +1.1 | 1,794.0 | 2,054,000 | 192,400 | 439,600 | 2.28 |
8/16 | 1,761.0 | +3.3 | 1,748.6 | 2,371,900 | 177,700 | 669,000 | 3.76 |
8/9 | 1,705.0 | -4.8 | 1,699.5 | 5,398,800 | 149,600 | 700,100 | 4.68 |
8/2 | 1,791.0 | -1.0 | 1,790.6 | 3,661,300 | 164,800 | 741,800 | 4.50 |
7/26 | 1,809.0 | +4.2 | 1,760.3 | 2,464,300 | 164,700 | 540,700 | 3.28 |
7/19 | 1,736.0 | -6.2 | 1,752.0 | 2,812,900 | 186,900 | 509,300 | 2.72 |
7/12 | 1,851.0 | -3.7 | 1,924.5 | 3,690,400 | 293,500 | 382,500 | 1.30 |
7/5 | 1,923.0 | -1.5 | 1,909.6 | 4,580,300 | 319,500 | 311,900 | 0.98 |
6/28 | 1,952.0 | +5.6 | 1,948.0 | 5,635,000 | 317,700 | 281,500 | 0.89 |
6/21 | 1,849.0 | +0.4 | 1,866.6 | 3,403,600 | 478,700 | 344,900 | 0.72 |
6/14 | 1,842.0 | +8.0 | 1,794.5 | 2,751,600 | 409,300 | 345,500 | 0.84 |
6/7 | 1,706.0 | +0.9 | 1,694.3 | 3,878,600 | 317,900 | 526,100 | 1.65 |
5/31 | 1,691.0 | +3.0 | 1,734.3 | 5,001,000 | 396,400 | 937,000 | 2.36 |
5/24 | 1,642.0 | -6.9 | 1,680.7 | 3,243,000 | 417,400 | 1,082,400 | 2.59 |
5/17 | 1,763.0 | +2.6 | 1,686.5 | 4,486,500 | 390,600 | 919,200 | 2.35 |
5/10 | 1,718.0 | -0.1 | 1,676.7 | 5,208,900 | 432,000 | 920,700 | 2.13 |
4/26 | 1,719.0 | -5.0 | 1,781.1 | 3,153,500 | 469,700 | 556,000 | 1.18 |
4/19 | 1,810.0 | -2.6 | 1,875.1 | 3,132,700 | 330,300 | 583,300 | 1.77 |
4/12 | 1,859.0 | +0.3 | 1,861.5 | 2,544,300 | 370,400 | 552,200 | 1.49 |
4/5 | 1,853.0 | +2.7 | 1,859.6 | 4,363,600 | 399,200 | 670,100 | 1.68 |
3/29 | 1,804.0 | -1.8 | 1,799.8 | 3,099,600 | 532,800 | 685,400 | 1.29 |
3/22 | 1,837.0 | -0.9 | 1,895.5 | 3,319,800 | 532,400 | 754,500 | 1.42 |
3/15 | 1,853.0 | +3.8 | 1,834.3 | 2,985,400 | 548,100 | 730,900 | 1.33 |
3/8 | 1,785.0 | -4.3 | 1,838.7 | 2,941,900 | 541,400 | 778,700 | 1.44 |
3/1 | 1,866.0 | ー | 1,866.7 | 3,510,200 | 564,300 | 760,100 | 1.35 |
▶︎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