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
2,615.1
円
(11:24)
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 | 2,602.0 | -52.0 | -2.0 | 5,428,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 422.0 | 445.0 | 384.0 | 429.0 | +14.0 | +3.4 | 19,185,500 |
| 12/03 | 390.0 | 418.0 | 366.0 | 415.0 | +26.0 | +6.7 | 17,582,500 |
| 12/02 | 305.0 | 402.0 | 304.0 | 389.0 | +84.0 | +27.5 | 22,303,600 |
| 12/01 | 292.0 | 314.0 | 279.0 | 305.0 | +11.0 | +3.7 | 8,100,100 |
| 11/12 | 300.0 | 308.0 | 286.0 | 294.0 | -1.0 | -0.3 | 8,318,300 |
| 11/11 | 337.0 | 338.0 | 275.0 | 295.0 | -47.0 | -13.7 | 11,558,700 |
| 11/10 | 308.0 | 356.0 | 304.0 | 342.0 | +32.0 | +10.3 | 9,157,900 |
| 11/09 | 347.0 | 348.0 | 295.0 | 310.0 | -34.0 | -9.9 | 8,984,200 |
| 11/08 | 352.0 | 367.0 | 297.0 | 344.0 | -6.0 | -1.7 | 14,749,800 |
| 11/07 | 361.0 | 383.0 | 340.0 | 350.0 | -10.0 | -2.8 | 16,040,700 |
| 11/06 | 351.0 | 366.0 | 332.0 | 360.0 | +11.0 | +3.2 | 13,492,400 |
| 11/05 | 351.0 | 383.0 | 322.0 | 349.0 | -1.0 | -0.3 | 15,127,200 |
| 11/04 | 378.0 | 394.0 | 340.0 | 350.0 | -34.0 | -8.9 | 12,969,000 |
| 11/03 | 495.0 | 497.0 | 276.0 | 384.0 | -111.0 | -22.4 | 23,220,400 |
| 11/02 | 460.0 | 534.0 | 441.0 | 495.0 | +35.0 | +7.6 | 26,116,500 |
| 11/01 | 408.0 | 527.0 | 407.0 | 460.0 | +52.0 | +12.8 | 25,301,000 |
| 10/12 | 339.0 | 442.0 | 339.0 | 408.0 | +73.0 | +21.8 | 20,777,400 |
| 10/11 | 285.0 | 352.0 | 273.0 | 335.0 | +47.0 | +16.3 | 10,804,000 |
| 10/10 | 294.0 | 304.0 | 280.0 | 288.0 | -7.0 | -2.4 | 4,208,200 |
| 10/09 | 291.0 | 321.0 | 273.0 | 295.0 | +4.0 | +1.4 | 5,631,800 |
| 10/08 | 333.0 | 344.0 | 291.0 | 291.0 | -41.0 | -12.4 | 3,706,100 |
| 10/07 | 343.0 | 364.0 | 316.0 | 332.0 | -13.0 | -3.8 | 4,639,600 |
| 10/06 | 358.0 | 408.0 | 339.0 | 345.0 | -2.0 | -0.6 | 9,742,600 |
| 10/05 | 385.0 | 408.0 | 325.0 | 347.0 | -41.0 | -10.6 | 7,908,000 |
| 10/04 | 357.0 | 404.0 | 354.0 | 388.0 | +31.0 | +8.7 | 10,632,000 |
| 10/03 | 334.0 | 363.0 | 313.0 | 357.0 | +23.0 | +6.9 | 10,644,000 |
| 10/02 | 365.0 | 380.0 | 331.0 | 334.0 | -33.0 | -9.0 | 5,175,500 |
| 10/01 | 375.0 | 392.0 | 362.0 | 367.0 | -8.0 | -2.1 | 4,837,000 |
| 09/12 | 366.0 | 409.0 | 366.0 | 375.0 | +6.0 | +1.6 | 7,018,900 |
| 09/11 | 414.0 | 434.0 | 348.0 | 369.0 | -50.0 | -11.9 | 9,335,000 |
▶︎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
