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 | 2,617.0 | -37.0 | -1.4 | 5,713,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 292.5 | 305.5 | 260.0 | 270.0 | -27.5 | -9.2 | 700,000 |
| 02/03 | 225.0 | 357.0 | 220.0 | 297.5 | +72.5 | +32.2 | 3,452,000 |
| 02/02 | 221.0 | 267.5 | 190.0 | 225.0 | +4.0 | +1.8 | 919,000 |
| 02/01 | 243.0 | 295.0 | 220.5 | 221.0 | -21.5 | -8.9 | 609,000 |
| 01/12 | 290.5 | 300.0 | 220.0 | 242.5 | -57.0 | -19.0 | 686,000 |
| 01/11 | 360.0 | 374.5 | 287.5 | 299.5 | -45.5 | -13.2 | 746,000 |
| 01/10 | 235.5 | 421.5 | 224.5 | 345.0 | +117.0 | +51.3 | 3,481,000 |
| 01/09 | 225.5 | 270.0 | 212.5 | 228.0 | -40.0 | -14.9 | 1,525,000 |
| 01/08 | 355.0 | 375.0 | 265.0 | 268.0 | -77.0 | -22.3 | 1,458,000 |
| 01/07 | 465.0 | 467.5 | 330.0 | 345.0 | -120.0 | -25.8 | 1,602,000 |
| 01/06 | 625.0 | 645.0 | 420.0 | 465.0 | -145.0 | -23.8 | 2,853,000 |
| 01/05 | 685.0 | 865.0 | 575.0 | 610.0 | -80.0 | -11.6 | 1,988,000 |
| 01/04 | 810.0 | 925.0 | 680.0 | 690.0 | -80.0 | -10.4 | 1,128,000 |
| 01/03 | 950.0 | 1,010.0 | 615.0 | 770.0 | -180.0 | -19.0 | 3,158,000 |
| 01/02 | 875.0 | 1,195.0 | 835.0 | 950.0 | +75.0 | +8.6 | 7,208,000 |
| 01/01 | 450.0 | 880.0 | 365.0 | 875.0 | +445.0 | +103.5 | 8,198,000 |
| 00/12 | 650.0 | 710.0 | 412.5 | 430.0 | -245.0 | -36.3 | 1,622,000 |
| 00/11 | 685.0 | 900.0 | 650.0 | 675.0 | +30.0 | +4.7 | 3,918,000 |
| 00/10 | 1,070.0 | 1,250.0 | 640.0 | 645.0 | -515.0 | -44.4 | 3,374,000 |
| 00/09 | 2,000.0 | 2,150.0 | 1,080.0 | 1,160.0 | -765.0 | -39.7 | 1,848,000 |
| 00/08 | 1,700.0 | 2,585.0 | 1,300.0 | 1,925.0 | +240.0 | +14.2 | 2,894,000 |
| 00/07 | 2,390.0 | 2,500.0 | 1,685.0 | 1,685.0 | -690.0 | -29.1 | 654,000 |
| 00/06 | 2,575.0 | 3,325.0 | 2,100.0 | 2,375.0 | -175.0 | -6.9 | 2,044,000 |
| 00/05 | 5,900.0 | 7,100.0 | 2,450.0 | 2,550.0 | -2,950.0 | -53.6 | 3,200,000 |
| 00/04 | 9,000.0 | 9,250.0 | 4,475.0 | 5,500.0 | -4,625.0 | -45.7 | 2,492,000 |
| 00/03 | 21,525.0 | 21,525.0 | 9,500.0 | 10,125.0 | -11,375.0 | -52.9 | 1,888,000 |
| 00/02 | 13,000.0 | 24,500.0 | 12,375.0 | 21,500.0 | +8,500.0 | +65.4 | 2,548,000 |
| 00/01 | 15,500.0 | 17,500.0 | 9,125.0 | 13,000.0 | -1,750.0 | -11.9 | 2,820,000 |
| 99/12 | 10,000.0 | 15,500.0 | 8,062.5 | 14,750.0 | ー | ー | 4,360,000 |
▶︎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
