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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,858.0 | 1,893.0 | 1,712.0 | 1,838.0 | -18.0 | -1.0 | 11,172,000 |
| 19/09 | 1,840.0 | 1,939.0 | 1,655.0 | 1,856.0 | -9.0 | -0.5 | 13,991,900 |
| 19/08 | 1,754.0 | 1,865.0 | 1,618.0 | 1,865.0 | +83.0 | +4.7 | 14,426,700 |
| 19/07 | 1,983.0 | 2,003.0 | 1,701.0 | 1,782.0 | -170.0 | -8.7 | 16,064,600 |
| 19/06 | 1,666.0 | 2,008.0 | 1,617.0 | 1,952.0 | +261.0 | +15.4 | 15,668,800 |
| 19/05 | 1,687.0 | 1,812.0 | 1,581.0 | 1,691.0 | -28.0 | -1.6 | 17,939,400 |
| 19/04 | 1,833.0 | 1,937.0 | 1,715.0 | 1,719.0 | -85.0 | -4.7 | 13,194,100 |
| 19/03 | 1,842.0 | 1,959.0 | 1,739.0 | 1,804.0 | -44.0 | -2.4 | 12,779,200 |
| 19/02 | 1,470.0 | 1,907.0 | 1,461.0 | 1,848.0 | +382.0 | +26.1 | 18,783,000 |
| 19/01 | 1,418.0 | 1,546.0 | 1,329.0 | 1,466.0 | -5.0 | -0.3 | 17,371,800 |
| 18/12 | 1,529.0 | 1,555.0 | 1,220.0 | 1,471.0 | -19.0 | -1.3 | 24,279,000 |
| 18/11 | 1,585.0 | 1,726.0 | 1,328.0 | 1,490.0 | -122.0 | -7.6 | 18,840,700 |
| 18/10 | 2,000.0 | 2,028.0 | 1,420.0 | 1,612.0 | -370.0 | -18.7 | 24,415,200 |
| 18/09 | 1,924.0 | 1,990.0 | 1,720.0 | 1,982.0 | +58.0 | +3.0 | 20,125,400 |
| 18/08 | 2,370.0 | 2,398.0 | 1,623.0 | 1,924.0 | -447.0 | -18.9 | 32,036,900 |
| 18/07 | 2,601.0 | 2,709.0 | 2,330.0 | 2,371.0 | -268.0 | -10.2 | 17,946,900 |
| 18/06 | 2,910.0 | 3,030.0 | 2,518.0 | 2,639.0 | -275.0 | -9.4 | 25,480,300 |
| 18/05 | 2,018.0 | 3,015.0 | 1,970.0 | 2,914.0 | +899.0 | +44.6 | 31,358,800 |
| 18/04 | 2,157.0 | 2,193.0 | 1,825.0 | 2,015.0 | -128.0 | -6.0 | 27,369,300 |
| 18/03 | 1,909.0 | 2,294.0 | 1,850.0 | 2,143.0 | +203.0 | +10.5 | 30,013,700 |
| 18/02 | 2,013.0 | 2,051.0 | 1,536.0 | 1,940.0 | -46.0 | -2.3 | 37,291,500 |
| 18/01 | 1,960.0 | 2,198.0 | 1,896.0 | 1,986.0 | +69.0 | +3.6 | 38,399,700 |
| 17/12 | 1,897.0 | 2,145.0 | 1,814.0 | 1,917.0 | +38.0 | +2.0 | 39,458,200 |
| 17/11 | 1,763.0 | 2,073.0 | 1,680.0 | 1,879.0 | +136.0 | +7.8 | 33,923,500 |
| 17/10 | 1,384.0 | 1,786.0 | 1,366.0 | 1,743.0 | +372.0 | +27.1 | 24,134,100 |
| 17/09 | 1,424.0 | 1,511.0 | 1,337.0 | 1,371.0 | -55.0 | -3.9 | 15,097,800 |
| 17/08 | 1,365.0 | 1,438.0 | 1,269.0 | 1,426.0 | +3.0 | +0.2 | 19,339,700 |
| 17/07 | 1,447.0 | 1,473.0 | 1,371.0 | 1,423.0 | -36.0 | -2.5 | 13,310,400 |
| 17/06 | 1,469.0 | 1,516.0 | 1,413.0 | 1,459.0 | -6.0 | -0.4 | 15,415,800 |
| 17/05 | 1,332.0 | 1,497.0 | 1,323.0 | 1,465.0 | +142.0 | +10.7 | 22,717,200 |
▶︎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
