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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,595.0 | 2,619.5 | 2,566.0 | 2,617.0 | +40.5 | +1.6 | 597,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,684.0 | 1,939.0 | 1,655.0 | 1,920.0 | +261.0 | +15.7 | 4,175,400 |
| 9/13 | 1,853.0 | 1,894.0 | 1,656.0 | 1,659.0 | -199.0 | -10.7 | 4,112,400 |
| 9/6 | 1,840.0 | 1,897.0 | 1,809.0 | 1,858.0 | -7.0 | -0.4 | 2,269,100 |
| 8/30 | 1,724.0 | 1,865.0 | 1,712.0 | 1,865.0 | +84.0 | +4.7 | 3,457,400 |
| 8/23 | 1,780.0 | 1,830.0 | 1,765.0 | 1,781.0 | +20.0 | +1.1 | 2,054,000 |
| 8/16 | 1,680.0 | 1,792.0 | 1,678.0 | 1,761.0 | +56.0 | +3.3 | 2,371,900 |
| 8/9 | 1,753.0 | 1,780.0 | 1,618.0 | 1,705.0 | -86.0 | -4.8 | 5,398,800 |
| 8/2 | 1,810.0 | 1,851.0 | 1,738.0 | 1,791.0 | -18.0 | -1.0 | 3,661,300 |
| 7/26 | 1,750.0 | 1,825.0 | 1,705.0 | 1,809.0 | +73.0 | +4.2 | 2,464,300 |
| 7/19 | 1,821.0 | 1,822.0 | 1,701.0 | 1,736.0 | -115.0 | -6.2 | 2,812,900 |
| 7/12 | 1,939.0 | 1,982.0 | 1,844.0 | 1,851.0 | -72.0 | -3.7 | 3,690,400 |
| 7/5 | 1,983.0 | 2,003.0 | 1,823.0 | 1,923.0 | -29.0 | -1.5 | 4,580,300 |
| 6/28 | 1,889.0 | 2,008.0 | 1,873.0 | 1,952.0 | +103.0 | +5.6 | 5,635,000 |
| 6/21 | 1,870.0 | 1,925.0 | 1,826.0 | 1,849.0 | +7.0 | +0.4 | 3,403,600 |
| 6/14 | 1,743.0 | 1,842.0 | 1,734.0 | 1,842.0 | +136.0 | +8.0 | 2,751,600 |
| 6/7 | 1,666.0 | 1,753.0 | 1,617.0 | 1,706.0 | +15.0 | +0.9 | 3,878,600 |
| 5/31 | 1,648.0 | 1,812.0 | 1,648.0 | 1,691.0 | +49.0 | +3.0 | 5,001,000 |
| 5/24 | 1,778.0 | 1,793.0 | 1,607.0 | 1,642.0 | -121.0 | -6.9 | 3,243,000 |
| 5/17 | 1,720.0 | 1,780.0 | 1,591.0 | 1,763.0 | +45.0 | +2.6 | 4,486,500 |
| 5/10 | 1,687.0 | 1,727.0 | 1,581.0 | 1,718.0 | -1.0 | -0.1 | 5,208,900 |
| 4/26 | 1,810.0 | 1,857.0 | 1,715.0 | 1,719.0 | -91.0 | -5.0 | 3,153,500 |
| 4/19 | 1,888.0 | 1,937.0 | 1,794.0 | 1,810.0 | -49.0 | -2.6 | 3,132,700 |
| 4/12 | 1,839.0 | 1,902.0 | 1,826.0 | 1,859.0 | +6.0 | +0.3 | 2,544,300 |
| 4/5 | 1,833.0 | 1,917.0 | 1,783.0 | 1,853.0 | +49.0 | +2.7 | 4,363,600 |
| 3/29 | 1,769.0 | 1,841.0 | 1,739.0 | 1,804.0 | -33.0 | -1.8 | 3,099,600 |
| 3/22 | 1,871.0 | 1,959.0 | 1,832.0 | 1,837.0 | -16.0 | -0.9 | 3,319,800 |
| 3/15 | 1,814.0 | 1,887.0 | 1,758.0 | 1,853.0 | +68.0 | +3.8 | 2,985,400 |
| 3/8 | 1,889.0 | 1,906.0 | 1,749.0 | 1,785.0 | -81.0 | -4.3 | 2,941,900 |
| 3/1 | 1,852.0 | 1,907.0 | 1,823.0 | 1,866.0 | ー | ー | 3,510,200 |
▶︎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
