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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,595.0 | 2,619.5 | 2,566.0 | 2,605.0 | +28.5 | +1.1 | 496,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,605.0 | 2,641.5 | 2,515.0 | 2,576.5 | -23.5 | -0.9 | 1,663,000 |
| 11/15 | 2,649.0 | 2,786.5 | 2,516.5 | 2,600.0 | -75.5 | -2.8 | 2,041,000 |
| 11/8 | 2,620.0 | 2,710.0 | 2,567.5 | 2,675.5 | +85.0 | +3.3 | 1,121,000 |
| 11/1 | 2,523.5 | 2,663.5 | 2,515.5 | 2,590.5 | +37.0 | +1.5 | 1,593,000 |
| 10/25 | 2,579.0 | 2,607.0 | 2,500.0 | 2,553.5 | -12.5 | -0.5 | 1,127,300 |
| 10/18 | 2,580.5 | 2,609.5 | 2,551.0 | 2,566.0 | +18.5 | +0.7 | 918,100 |
| 10/11 | 2,577.0 | 2,589.5 | 2,495.0 | 2,547.5 | -0.5 | +0.0 | 1,065,000 |
| 10/4 | 2,450.0 | 2,571.0 | 2,440.5 | 2,548.0 | +38.5 | +1.5 | 1,413,000 |
| 9/27 | 2,403.0 | 2,550.0 | 2,381.0 | 2,509.5 | +56.5 | +2.3 | 1,166,000 |
| 9/20 | 2,353.5 | 2,480.5 | 2,321.0 | 2,453.0 | +91.5 | +3.9 | 1,496,800 |
| 9/13 | 2,437.5 | 2,485.5 | 2,360.0 | 2,361.5 | -135.5 | -5.4 | 2,122,100 |
| 9/6 | 2,507.5 | 2,599.0 | 2,469.0 | 2,497.0 | -19.5 | -0.8 | 1,182,300 |
| 8/30 | 2,519.5 | 2,621.0 | 2,478.0 | 2,516.5 | +21.5 | +0.9 | 1,370,200 |
| 8/23 | 2,332.5 | 2,554.0 | 2,323.0 | 2,495.0 | +162.5 | +7.0 | 1,898,000 |
| 8/16 | 2,162.0 | 2,336.5 | 2,138.0 | 2,332.5 | +188.0 | +8.8 | 1,202,700 |
| 8/9 | 2,073.0 | 2,176.5 | 1,888.0 | 2,144.5 | -78.5 | -3.5 | 2,803,900 |
| 8/2 | 2,447.5 | 2,516.0 | 2,222.0 | 2,223.0 | -198.5 | -8.2 | 2,399,600 |
| 7/26 | 2,472.0 | 2,500.0 | 2,383.0 | 2,421.5 | -51.0 | -2.1 | 1,121,400 |
| 7/19 | 2,588.5 | 2,608.0 | 2,461.0 | 2,472.5 | -118.0 | -4.6 | 1,011,700 |
| 7/12 | 2,530.5 | 2,598.5 | 2,504.5 | 2,590.5 | +48.0 | +1.9 | 1,603,900 |
| 7/5 | 2,456.0 | 2,609.5 | 2,421.5 | 2,542.5 | +86.5 | +3.5 | 1,723,900 |
| 6/28 | 2,450.0 | 2,502.0 | 2,440.0 | 2,456.0 | +34.5 | +1.4 | 1,311,500 |
| 6/21 | 2,395.5 | 2,449.0 | 2,368.0 | 2,421.5 | +5.5 | +0.2 | 1,251,900 |
| 6/14 | 2,385.0 | 2,435.0 | 2,378.0 | 2,416.0 | +7.0 | +0.3 | 1,038,800 |
| 6/7 | 2,476.0 | 2,513.0 | 2,372.0 | 2,409.0 | -67.0 | -2.7 | 1,557,100 |
| 5/31 | 2,411.0 | 2,507.5 | 2,398.0 | 2,476.0 | +70.5 | +2.9 | 1,777,500 |
| 5/24 | 2,670.0 | 2,697.0 | 2,395.5 | 2,405.5 | -277.5 | -10.3 | 1,833,600 |
| 5/17 | 2,671.0 | 2,800.5 | 2,635.0 | 2,683.0 | +133.5 | +5.2 | 2,031,500 |
| 5/10 | 2,589.0 | 2,589.0 | 2,526.0 | 2,549.5 | +10.5 | +0.4 | 942,600 |
| 5/2 | 2,600.0 | 2,612.5 | 2,530.0 | 2,539.0 | -55.5 | -2.1 | 653,300 |
▶︎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
