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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,604.0 | 2,786.5 | 2,515.0 | 2,605.0 | -49.0 | -1.9 | 5,613,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,502.5 | 2,663.5 | 2,460.5 | 2,654.0 | +144.0 | +5.7 | 5,478,300 |
| 24/09 | 2,507.5 | 2,599.0 | 2,321.0 | 2,510.0 | -6.5 | -0.3 | 6,313,900 |
| 24/08 | 2,420.0 | 2,621.0 | 1,888.0 | 2,516.5 | +27.0 | +1.1 | 8,078,700 |
| 24/07 | 2,456.0 | 2,609.5 | 2,383.0 | 2,489.5 | +33.5 | +1.4 | 7,056,600 |
| 24/06 | 2,476.0 | 2,513.0 | 2,368.0 | 2,456.0 | -20.0 | -0.8 | 5,159,300 |
| 24/05 | 2,578.5 | 2,800.5 | 2,395.5 | 2,476.0 | -132.5 | -5.1 | 6,997,500 |
| 24/04 | 2,808.5 | 2,827.0 | 2,534.5 | 2,608.5 | -172.0 | -6.2 | 6,246,400 |
| 24/03 | 2,730.5 | 2,973.5 | 2,718.5 | 2,780.5 | +77.0 | +2.9 | 6,595,200 |
| 24/02 | 2,658.5 | 2,772.0 | 2,459.0 | 2,703.5 | +26.0 | +1.0 | 8,683,400 |
| 24/01 | 2,484.0 | 2,808.5 | 2,475.0 | 2,677.5 | +114.5 | +4.5 | 5,216,600 |
| 23/12 | 2,413.0 | 2,581.5 | 2,362.5 | 2,563.0 | +186.5 | +7.9 | 5,924,900 |
| 23/11 | 2,211.0 | 2,453.5 | 2,187.0 | 2,376.5 | +194.0 | +8.9 | 4,364,500 |
| 23/10 | 2,334.0 | 2,334.0 | 2,115.0 | 2,182.5 | -132.5 | -5.7 | 3,916,600 |
| 23/09 | 2,357.5 | 2,463.0 | 2,302.5 | 2,315.0 | -42.5 | -1.8 | 4,801,600 |
| 23/08 | 2,817.0 | 2,818.5 | 2,215.5 | 2,357.5 | -463.0 | -16.4 | 6,853,700 |
| 23/07 | 2,762.5 | 2,824.0 | 2,671.5 | 2,820.5 | +70.5 | +2.6 | 4,173,500 |
| 23/06 | 2,556.0 | 2,995.0 | 2,530.0 | 2,750.0 | +191.0 | +7.5 | 6,678,900 |
| 23/05 | 2,721.0 | 2,747.0 | 2,547.0 | 2,559.0 | -163.0 | -6.0 | 5,464,100 |
| 23/04 | 2,600.0 | 2,727.0 | 2,551.0 | 2,722.0 | +155.0 | +6.0 | 4,977,900 |
| 23/03 | 2,520.0 | 2,730.0 | 2,492.0 | 2,567.0 | +38.0 | +1.5 | 6,297,200 |
| 23/02 | 2,589.0 | 2,691.0 | 2,486.0 | 2,529.0 | -10.0 | -0.4 | 4,128,400 |
| 23/01 | 2,470.0 | 2,618.0 | 2,404.0 | 2,539.0 | +73.0 | +3.0 | 4,635,900 |
| 22/12 | 2,570.0 | 2,580.0 | 2,335.0 | 2,466.0 | -69.0 | -2.7 | 6,491,400 |
| 22/11 | 2,590.0 | 2,690.0 | 2,511.0 | 2,535.0 | -36.0 | -1.4 | 6,496,100 |
| 22/10 | 2,512.0 | 2,771.0 | 2,476.0 | 2,571.0 | +23.0 | +0.9 | 6,943,400 |
| 22/09 | 2,549.0 | 2,755.0 | 2,523.0 | 2,548.0 | -47.0 | -1.8 | 5,598,900 |
| 22/08 | 2,618.0 | 2,920.0 | 2,498.0 | 2,595.0 | -4.0 | -0.2 | 9,186,300 |
| 22/07 | 2,326.0 | 2,651.0 | 2,281.0 | 2,599.0 | +273.0 | +11.7 | 7,608,200 |
| 22/06 | 2,508.0 | 2,612.0 | 2,105.0 | 2,326.0 | -195.0 | -7.7 | 8,208,800 |
| 22/05 | 2,600.0 | 2,615.0 | 2,283.0 | 2,521.0 | -104.0 | -4.0 | 7,690,900 |
▶︎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
