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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,595.0 | 2,619.5 | 2,566.0 | 2,605.0 | +28.5 | +1.1 | 496,600 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,315.0 | -0.4 | 2,342.6 | 1,145,300 | 99,000 | 348,500 | 3.52 |
| 9/22 | 2,323.5 | -5.1 | 2,385.8 | 1,016,400 | 101,600 | 323,500 | 3.18 |
| 9/15 | 2,449.0 | +2.2 | 2,409.5 | 1,089,000 | 107,600 | 293,900 | 2.73 |
| 9/8 | 2,396.5 | +1.1 | 2,398.9 | 1,309,400 | 104,600 | 342,400 | 3.27 |
| 9/1 | 2,371.5 | +3.0 | 2,356.4 | 1,110,900 | 103,400 | 364,200 | 3.52 |
| 8/25 | 2,302.5 | +1.2 | 2,307.5 | 1,134,300 | 99,400 | 405,300 | 4.08 |
| 8/18 | 2,275.0 | -1.5 | 2,269.8 | 2,382,300 | 101,900 | 419,800 | 4.12 |
| 8/10 | 2,309.5 | -14.8 | 2,514.0 | 1,793,700 | 105,800 | 366,300 | 3.46 |
| 8/4 | 2,709.0 | -2.5 | 2,760.7 | 933,000 | 96,400 | 183,300 | 1.90 |
| 7/28 | 2,778.0 | +1.2 | 2,756.9 | 967,300 | 105,100 | 156,400 | 1.49 |
| 7/21 | 2,744.5 | -1.1 | 2,769.0 | 570,700 | 115,600 | 161,100 | 1.39 |
| 7/14 | 2,774.5 | +2.7 | 2,735.2 | 1,290,400 | 131,200 | 169,000 | 1.29 |
| 7/7 | 2,701.5 | -1.8 | 2,723.1 | 1,086,100 | 113,700 | 187,900 | 1.65 |
| 6/30 | 2,750.0 | -3.7 | 2,764.2 | 1,127,900 | 138,500 | 159,700 | 1.15 |
| 6/23 | 2,855.0 | +3.7 | 2,860.1 | 1,685,400 | 198,500 | 141,500 | 0.71 |
| 6/16 | 2,754.0 | +3.8 | 2,717.5 | 1,432,800 | 170,000 | 129,200 | 0.76 |
| 6/9 | 2,653.0 | +0.8 | 2,665.8 | 1,888,500 | 125,300 | 151,500 | 1.21 |
| 6/2 | 2,631.0 | +0.3 | 2,580.9 | 1,672,000 | 118,300 | 201,800 | 1.71 |
| 5/26 | 2,624.0 | -3.1 | 2,681.5 | 1,169,500 | 111,200 | 188,900 | 1.70 |
| 5/19 | 2,709.0 | +1.2 | 2,714.7 | 1,319,200 | 125,900 | 163,600 | 1.30 |
| 5/12 | 2,676.0 | -0.5 | 2,690.4 | 1,419,800 | 115,000 | 170,600 | 1.48 |
| 5/2 | 2,689.0 | -1.2 | 2,694.1 | 427,900 | ー | ー | ー |
| 4/28 | 2,722.0 | +4.4 | 2,673.2 | 1,551,000 | 121,500 | 170,500 | 1.40 |
| 4/21 | 2,608.0 | -2.7 | 2,650.0 | 915,600 | 101,000 | 206,100 | 2.04 |
| 4/14 | 2,681.0 | +3.7 | 2,639.1 | 1,259,600 | 121,700 | 202,500 | 1.66 |
| 4/7 | 2,586.0 | +0.7 | 2,611.9 | 1,251,700 | 98,400 | 253,600 | 2.58 |
| 3/31 | 2,567.0 | -0.6 | 2,578.7 | 1,447,200 | 105,200 | 273,700 | 2.60 |
| 3/24 | 2,582.0 | -1.0 | 2,576.5 | 1,000,600 | 110,600 | 263,500 | 2.38 |
| 3/17 | 2,607.0 | +1.2 | 2,539.7 | 1,420,900 | 110,300 | 257,400 | 2.33 |
| 3/10 | 2,575.0 | -0.1 | 2,647.7 | 1,795,600 | 152,100 | 251,900 | 1.66 |
▶︎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
