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 | 5,713,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,600.0 | 1,889.0 | 1,375.0 | 1,872.0 | +245.0 | +15.1 | 17,795,600 |
| 04/09 | 1,957.0 | 2,035.0 | 1,370.0 | 1,627.0 | -314.0 | -16.2 | 10,797,700 |
| 04/08 | 1,879.0 | 2,180.0 | 1,683.0 | 1,941.0 | +92.0 | +5.0 | 14,503,100 |
| 04/07 | 3,020.0 | 3,060.0 | 1,757.0 | 1,849.0 | -1,131.0 | -38.0 | 10,616,800 |
| 04/06 | 2,410.0 | 3,200.0 | 2,270.0 | 2,980.0 | +620.0 | +26.3 | 30,548,500 |
| 04/05 | 3,100.0 | 3,350.0 | 1,890.0 | 2,360.0 | -655.0 | -21.7 | 29,670,800 |
| 04/04 | 1,550.0 | 3,650.0 | 1,540.0 | 3,015.0 | +1,475.0 | +95.8 | 55,718,400 |
| 04/03 | 882.5 | 1,745.0 | 837.5 | 1,540.0 | +660.0 | +75.0 | 21,293,600 |
| 04/02 | 785.0 | 925.0 | 720.0 | 880.0 | +115.0 | +15.0 | 9,491,600 |
| 04/01 | 670.0 | 830.0 | 670.0 | 765.0 | +100.0 | +15.0 | 6,653,000 |
| 03/12 | 625.0 | 680.0 | 510.0 | 665.0 | -5.0 | -0.8 | 4,040,000 |
| 03/11 | 850.0 | 900.0 | 540.0 | 670.0 | -180.0 | -21.2 | 5,227,000 |
| 03/10 | 575.0 | 1,130.0 | 550.0 | 850.0 | +270.0 | +46.6 | 13,053,000 |
| 03/09 | 465.0 | 625.0 | 450.5 | 580.0 | +115.0 | +24.7 | 4,461,000 |
| 03/08 | 362.5 | 505.0 | 360.5 | 465.0 | +112.5 | +31.9 | 6,058,000 |
| 03/07 | 320.0 | 384.0 | 295.0 | 352.5 | +29.5 | +9.1 | 2,613,000 |
| 03/06 | 357.5 | 367.5 | 291.0 | 323.0 | -23.5 | -6.8 | 2,309,000 |
| 03/05 | 190.0 | 365.0 | 190.0 | 346.5 | +156.5 | +82.4 | 6,447,000 |
| 03/04 | 157.5 | 210.0 | 156.0 | 190.0 | +32.5 | +20.6 | 1,179,000 |
| 03/03 | 157.5 | 169.0 | 152.5 | 157.5 | -7.5 | -4.6 | 929,000 |
| 03/02 | 160.0 | 179.5 | 149.0 | 165.0 | +2.5 | +1.5 | 779,000 |
| 03/01 | 187.0 | 187.5 | 160.0 | 162.5 | -12.5 | -7.1 | 512,000 |
| 02/12 | 190.0 | 210.0 | 170.0 | 175.0 | -25.0 | -12.5 | 445,000 |
| 02/11 | 205.5 | 225.0 | 172.5 | 200.0 | -8.0 | -3.9 | 983,000 |
| 02/10 | 190.0 | 230.0 | 186.0 | 208.0 | +13.0 | +6.7 | 1,100,000 |
| 02/09 | 202.5 | 205.0 | 164.5 | 195.0 | -5.0 | -2.5 | 1,016,000 |
| 02/08 | 205.0 | 214.5 | 150.0 | 200.0 | -3.0 | -1.5 | 2,446,000 |
| 02/07 | 230.0 | 245.0 | 195.5 | 203.0 | -27.0 | -11.7 | 591,000 |
| 02/06 | 231.0 | 269.0 | 217.5 | 230.0 | -2.0 | -0.9 | 2,173,000 |
| 02/05 | 270.0 | 277.5 | 230.0 | 232.0 | -38.0 | -14.1 | 739,000 |
▶︎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
