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
2,599.4
円
(14:34)
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 | 2,602.5 | -51.5 | -1.9 | 5,463,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 389.0 | 427.0 | 357.0 | 419.0 | +26.0 | +6.6 | 8,828,500 |
| 09/09 | 415.0 | 435.0 | 383.0 | 393.0 | -14.0 | -3.4 | 10,400,400 |
| 09/08 | 404.0 | 454.0 | 375.0 | 407.0 | +8.0 | +2.0 | 22,696,700 |
| 09/07 | 431.0 | 445.0 | 350.0 | 399.0 | -36.0 | -8.3 | 12,611,400 |
| 09/06 | 385.0 | 449.0 | 371.0 | 435.0 | +53.0 | +13.9 | 21,090,800 |
| 09/05 | 310.0 | 394.0 | 305.0 | 382.0 | +73.0 | +23.6 | 23,797,400 |
| 09/04 | 338.0 | 360.0 | 282.0 | 309.0 | -26.0 | -7.8 | 30,508,900 |
| 09/03 | 374.0 | 383.0 | 304.0 | 335.0 | -44.0 | -11.6 | 15,306,300 |
| 09/02 | 400.0 | 485.0 | 352.0 | 379.0 | -26.0 | -6.4 | 16,454,500 |
| 09/01 | 480.0 | 505.0 | 397.0 | 405.0 | -50.0 | -11.0 | 10,143,800 |
| 08/12 | 264.0 | 515.0 | 250.0 | 455.0 | +190.0 | +71.7 | 38,503,400 |
| 08/11 | 271.0 | 371.0 | 246.0 | 265.0 | +9.0 | +3.5 | 25,511,600 |
| 08/10 | 492.0 | 510.0 | 163.0 | 256.0 | -234.0 | -47.8 | 32,833,300 |
| 08/09 | 484.0 | 525.0 | 411.0 | 490.0 | +1.0 | +0.2 | 28,505,100 |
| 08/08 | 530.0 | 541.0 | 421.0 | 489.0 | -47.0 | -8.8 | 29,115,000 |
| 08/07 | 466.0 | 575.0 | 446.0 | 536.0 | +100.0 | +22.9 | 46,061,600 |
| 08/06 | 620.0 | 654.0 | 405.0 | 436.0 | -174.0 | -28.5 | 34,890,400 |
| 08/05 | 726.0 | 741.0 | 538.0 | 610.0 | -106.0 | -14.8 | 31,351,100 |
| 08/04 | 607.0 | 762.0 | 587.0 | 716.0 | +92.0 | +14.7 | 46,281,100 |
| 08/03 | 493.0 | 697.0 | 412.0 | 624.0 | +111.0 | +21.6 | 45,382,200 |
| 08/02 | 465.0 | 614.0 | 444.0 | 513.0 | +53.0 | +11.5 | 82,386,900 |
| 08/01 | 360.0 | 473.0 | 251.0 | 460.0 | +85.0 | +22.7 | 41,641,800 |
| 07/12 | 309.0 | 415.0 | 266.0 | 375.0 | +72.0 | +23.8 | 23,334,000 |
| 07/11 | 446.0 | 448.0 | 256.0 | 303.0 | -133.0 | -30.5 | 18,465,900 |
| 07/10 | 396.0 | 450.0 | 336.0 | 436.0 | +60.0 | +16.0 | 28,279,100 |
| 07/09 | 430.0 | 436.0 | 239.0 | 376.0 | -39.0 | -9.4 | 36,946,400 |
| 07/08 | 589.0 | 592.0 | 387.0 | 415.0 | -183.0 | -30.6 | 29,674,600 |
| 07/07 | 720.0 | 745.0 | 536.0 | 598.0 | -129.0 | -17.7 | 21,554,900 |
| 07/06 | 811.0 | 835.0 | 678.0 | 727.0 | -82.0 | -10.1 | 15,656,500 |
| 07/05 | 853.0 | 920.0 | 785.0 | 809.0 | -34.0 | -4.0 | 11,563,700 |
▶︎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
