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 | 5,539,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 964.0 | 980.0 | 836.0 | 843.0 | -117.0 | -12.2 | 8,128,300 |
| 07/03 | 1,150.0 | 1,151.0 | 871.0 | 960.0 | -182.0 | -15.9 | 17,521,400 |
| 07/02 | 937.0 | 1,254.0 | 930.0 | 1,142.0 | +195.0 | +20.6 | 14,253,900 |
| 07/01 | 770.0 | 1,021.0 | 767.0 | 947.0 | +180.0 | +23.5 | 14,440,800 |
| 06/12 | 981.0 | 1,009.0 | 747.0 | 767.0 | -228.0 | -22.9 | 19,664,600 |
| 06/11 | 1,133.0 | 1,170.0 | 876.0 | 995.0 | -140.0 | -12.3 | 15,375,400 |
| 06/10 | 1,320.0 | 1,326.0 | 1,025.0 | 1,135.0 | -187.0 | -14.2 | 14,434,100 |
| 06/09 | 1,270.0 | 1,497.0 | 1,230.0 | 1,322.0 | +52.0 | +4.1 | 13,738,000 |
| 06/08 | 1,230.0 | 1,394.0 | 1,135.0 | 1,270.0 | 0 | 0.0 | 12,567,200 |
| 06/07 | 1,448.0 | 1,517.0 | 1,002.0 | 1,270.0 | -158.0 | -11.1 | 11,623,900 |
| 06/06 | 1,541.0 | 1,650.0 | 1,210.0 | 1,428.0 | -101.0 | -6.6 | 14,779,600 |
| 06/05 | 1,960.0 | 2,005.0 | 1,500.0 | 1,529.0 | -426.0 | -21.8 | 12,783,300 |
| 06/04 | 2,240.0 | 2,285.0 | 1,851.0 | 1,955.0 | -260.0 | -11.7 | 13,273,400 |
| 06/03 | 1,820.0 | 2,245.0 | 1,700.0 | 2,215.0 | +379.0 | +20.6 | 12,635,300 |
| 06/02 | 2,200.0 | 2,360.0 | 1,610.0 | 1,836.0 | -374.0 | -16.9 | 20,914,300 |
| 06/01 | 2,905.0 | 2,975.0 | 1,971.0 | 2,210.0 | -700.0 | -24.1 | 36,461,400 |
| 05/12 | 2,145.0 | 3,070.0 | 2,105.0 | 2,910.0 | +765.0 | +35.7 | 41,384,000 |
| 05/11 | 2,015.0 | 2,260.0 | 1,990.0 | 2,145.0 | +130.0 | +6.5 | 12,875,100 |
| 05/10 | 2,150.0 | 2,165.0 | 1,906.0 | 2,015.0 | -95.0 | -4.5 | 8,059,300 |
| 05/09 | 2,030.0 | 2,330.0 | 1,987.0 | 2,110.0 | +95.0 | +4.7 | 20,044,100 |
| 05/08 | 2,710.0 | 2,730.0 | 1,862.0 | 2,015.0 | -690.0 | -25.5 | 36,160,500 |
| 05/07 | 2,950.0 | 3,050.0 | 2,655.0 | 2,705.0 | -235.0 | -8.0 | 8,072,000 |
| 05/06 | 2,710.0 | 2,995.0 | 2,510.0 | 2,940.0 | +225.0 | +8.3 | 16,814,300 |
| 05/05 | 3,050.0 | 3,100.0 | 2,630.0 | 2,715.0 | -325.0 | -10.7 | 10,985,800 |
| 05/04 | 3,080.0 | 3,230.0 | 2,620.0 | 3,040.0 | -50.0 | -1.6 | 18,686,400 |
| 05/03 | 2,690.0 | 3,400.0 | 2,650.0 | 3,090.0 | +400.0 | +14.9 | 25,027,000 |
| 05/02 | 2,470.0 | 2,725.0 | 2,430.0 | 2,690.0 | +230.0 | +9.4 | 13,108,300 |
| 05/01 | 2,405.0 | 2,625.0 | 2,375.0 | 2,460.0 | +70.0 | +2.9 | 15,545,800 |
| 04/12 | 2,150.0 | 2,440.0 | 2,095.0 | 2,390.0 | +255.0 | +11.9 | 24,357,600 |
| 04/11 | 1,920.0 | 2,165.0 | 1,789.0 | 2,135.0 | +263.0 | +14.1 | 24,766,400 |
▶︎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
