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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,769.0 | 2,907.0 | 2,445.0 | 2,625.0 | -177.0 | -6.3 | 7,831,800 |
| 22/03 | 2,721.0 | 2,969.0 | 2,622.0 | 2,802.0 | +211.0 | +8.1 | 10,662,900 |
| 22/02 | 2,494.0 | 2,735.0 | 2,419.0 | 2,591.0 | +168.0 | +6.9 | 7,951,900 |
| 22/01 | 2,753.0 | 2,760.0 | 2,263.0 | 2,423.0 | -292.0 | -10.8 | 8,547,700 |
| 21/12 | 2,827.0 | 2,961.0 | 2,650.0 | 2,715.0 | -143.0 | -5.0 | 7,474,400 |
| 21/11 | 3,195.0 | 3,265.0 | 2,854.0 | 2,858.0 | -277.0 | -8.8 | 5,554,100 |
| 21/10 | 2,845.0 | 3,170.0 | 2,718.0 | 3,135.0 | +269.0 | +9.4 | 5,968,700 |
| 21/09 | 2,868.0 | 3,175.0 | 2,822.0 | 2,866.0 | -2.0 | -0.1 | 6,808,400 |
| 21/08 | 2,925.0 | 2,967.0 | 2,645.0 | 2,868.0 | -13.0 | -0.5 | 7,177,800 |
| 21/07 | 3,010.0 | 3,100.0 | 2,822.0 | 2,881.0 | -149.0 | -4.9 | 5,969,900 |
| 21/06 | 2,955.0 | 3,210.0 | 2,918.0 | 3,030.0 | +73.0 | +2.5 | 6,681,100 |
| 21/05 | 3,255.0 | 3,290.0 | 2,887.0 | 2,957.0 | -298.0 | -9.2 | 11,171,200 |
| 21/04 | 3,240.0 | 3,695.0 | 3,130.0 | 3,255.0 | +85.0 | +2.7 | 9,658,400 |
| 21/03 | 3,230.0 | 3,450.0 | 2,986.0 | 3,170.0 | +10.0 | +0.3 | 8,593,300 |
| 21/02 | 2,929.0 | 3,760.0 | 2,915.0 | 3,160.0 | +195.0 | +6.6 | 10,081,100 |
| 21/01 | 3,015.0 | 3,445.0 | 2,936.0 | 2,965.0 | +4.0 | +0.1 | 11,321,900 |
| 20/12 | 2,914.0 | 3,030.0 | 2,736.0 | 2,961.0 | +25.0 | +0.9 | 9,163,100 |
| 20/11 | 2,765.0 | 3,050.0 | 2,640.0 | 2,936.0 | +152.0 | +5.5 | 12,338,600 |
| 20/10 | 2,790.0 | 3,165.0 | 2,661.0 | 2,784.0 | +43.0 | +1.6 | 10,670,200 |
| 20/09 | 2,840.0 | 2,888.0 | 2,608.0 | 2,741.0 | -114.0 | -4.0 | 11,255,700 |
| 20/08 | 3,055.0 | 3,220.0 | 2,720.0 | 2,855.0 | -195.0 | -6.4 | 11,549,500 |
| 20/07 | 2,998.0 | 3,180.0 | 2,818.0 | 3,050.0 | +73.0 | +2.5 | 12,041,300 |
| 20/06 | 2,734.0 | 3,260.0 | 2,678.0 | 2,977.0 | +249.0 | +9.1 | 19,677,000 |
| 20/05 | 2,336.0 | 2,745.0 | 2,283.0 | 2,728.0 | +369.0 | +15.6 | 12,040,400 |
| 20/04 | 1,810.0 | 2,436.0 | 1,795.0 | 2,359.0 | +543.0 | +29.9 | 18,251,700 |
| 20/03 | 1,784.0 | 1,967.0 | 1,453.0 | 1,816.0 | +23.0 | +1.3 | 16,058,300 |
| 20/02 | 2,060.0 | 2,279.0 | 1,760.0 | 1,793.0 | -329.0 | -15.5 | 9,740,900 |
| 20/01 | 2,049.0 | 2,295.0 | 2,043.0 | 2,122.0 | +47.0 | +2.3 | 6,702,100 |
| 19/12 | 2,311.0 | 2,325.0 | 2,054.0 | 2,075.0 | -236.0 | -10.2 | 6,736,700 |
| 19/11 | 1,834.0 | 2,333.0 | 1,823.0 | 2,311.0 | +473.0 | +25.7 | 13,289,300 |
▶︎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
