！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,995.0 (23/06/22) | 2,115.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973.5 (24/03/08) | 2,459.0 (24/02/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,600.0 | 2,612.5 | 2,573.0 | 2,608.5 | +14.0 | +0.5 | 482,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,570.0 | 2,631.5 | 2,541.0 | 2,594.5 | +25.5 | +1.0 | 1,447,100 |
| 4/19 | 2,704.5 | 2,710.5 | 2,534.5 | 2,569.0 | -183.0 | -6.7 | 1,718,500 |
| 4/12 | 2,731.0 | 2,770.0 | 2,675.5 | 2,752.0 | +39.0 | +1.4 | 1,407,400 |
| 4/5 | 2,808.5 | 2,827.0 | 2,694.5 | 2,713.0 | -67.5 | -2.4 | 1,432,400 |
| 3/29 | 2,868.0 | 2,878.0 | 2,721.0 | 2,780.5 | -101.5 | -3.5 | 1,495,400 |
| 3/22 | 2,794.0 | 2,949.0 | 2,785.5 | 2,882.0 | +100.5 | +3.6 | 1,180,200 |
| 3/15 | 2,877.0 | 2,882.5 | 2,736.0 | 2,781.5 | -142.5 | -4.9 | 1,422,100 |
| 3/8 | 2,775.5 | 2,973.5 | 2,754.5 | 2,924.0 | +198.5 | +7.3 | 2,196,400 |
| 3/1 | 2,503.5 | 2,751.5 | 2,499.5 | 2,725.5 | +249.5 | +10.1 | 2,632,600 |
| 2/22 | 2,625.0 | 2,659.5 | 2,459.0 | 2,476.0 | -151.5 | -5.8 | 1,941,100 |
| 2/16 | 2,642.5 | 2,772.0 | 2,576.5 | 2,627.5 | +16.5 | +0.6 | 2,492,600 |
| 2/9 | 2,685.0 | 2,691.0 | 2,574.5 | 2,611.0 | -64.0 | -2.4 | 1,475,100 |
| 2/2 | 2,625.5 | 2,704.5 | 2,614.5 | 2,675.0 | +34.5 | +1.3 | 1,159,500 |
| 1/26 | 2,741.5 | 2,776.0 | 2,629.5 | 2,640.5 | -66.5 | -2.5 | 1,138,200 |
| 1/19 | 2,642.0 | 2,808.5 | 2,620.5 | 2,707.0 | +69.0 | +2.6 | 1,691,800 |
| 1/12 | 2,496.0 | 2,657.0 | 2,492.0 | 2,638.0 | +140.5 | +5.6 | 1,178,700 |
| 1/5 | 2,484.0 | 2,517.5 | 2,475.0 | 2,497.5 | -65.5 | -2.6 | 491,500 |
| 12/29 | 2,484.5 | 2,581.5 | 2,444.5 | 2,563.0 | +78.5 | +3.2 | 1,043,200 |
| 12/22 | 2,513.0 | 2,524.5 | 2,438.0 | 2,484.5 | -36.5 | -1.5 | 1,248,900 |
| 12/15 | 2,409.5 | 2,525.5 | 2,409.5 | 2,521.0 | +149.0 | +6.3 | 1,707,400 |
| 12/8 | 2,380.0 | 2,449.0 | 2,362.5 | 2,372.0 | -1.0 | +0.0 | 1,703,800 |
| 12/1 | 2,377.0 | 2,453.5 | 2,352.0 | 2,373.0 | +13.0 | +0.6 | 1,382,300 |
| 11/24 | 2,346.0 | 2,394.5 | 2,332.5 | 2,360.0 | +23.5 | +1.0 | 658,200 |
| 11/17 | 2,323.0 | 2,404.0 | 2,296.0 | 2,336.5 | +21.5 | +0.9 | 1,050,600 |
| 11/10 | 2,319.0 | 2,332.5 | 2,266.5 | 2,315.0 | +41.0 | +1.8 | 1,126,800 |
| 11/2 | 2,139.0 | 2,278.0 | 2,120.5 | 2,274.0 | +105.5 | +4.9 | 813,100 |
| 10/27 | 2,160.0 | 2,205.5 | 2,115.0 | 2,168.5 | -14.0 | -0.6 | 1,015,900 |
| 10/20 | 2,209.5 | 2,253.0 | 2,161.0 | 2,182.5 | -57.0 | -2.6 | 781,600 |
| 10/13 | 2,240.0 | 2,292.0 | 2,231.0 | 2,239.5 | +4.0 | +0.2 | 577,400 |
| 10/6 | 2,334.0 | 2,334.0 | 2,213.0 | 2,235.5 | -79.5 | -3.4 | 1,096,800 |
▶︎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