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
2,598.7
円
(11:27)
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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,670.0 | 2,697.0 | 2,594.0 | 2,598.0 | -85.0 | -3.2 | 617,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,326.0 | 2,377.5 | 2,302.5 | 2,315.0 | -8.5 | -0.4 | 1,145,300 |
| 9/22 | 2,428.5 | 2,463.0 | 2,309.0 | 2,323.5 | -125.5 | -5.1 | 1,016,400 |
| 9/15 | 2,396.0 | 2,458.0 | 2,374.0 | 2,449.0 | +52.5 | +2.2 | 1,089,000 |
| 9/8 | 2,388.5 | 2,427.5 | 2,362.0 | 2,396.5 | +25.0 | +1.1 | 1,309,400 |
| 9/1 | 2,340.0 | 2,376.0 | 2,321.0 | 2,371.5 | +69.0 | +3.0 | 1,110,900 |
| 8/25 | 2,264.0 | 2,347.5 | 2,259.5 | 2,302.5 | +27.5 | +1.2 | 1,134,300 |
| 8/18 | 2,313.0 | 2,333.0 | 2,215.5 | 2,275.0 | -34.5 | -1.5 | 2,382,300 |
| 8/10 | 2,699.0 | 2,715.0 | 2,308.5 | 2,309.5 | -399.5 | -14.8 | 1,793,700 |
| 8/4 | 2,812.5 | 2,824.0 | 2,692.5 | 2,709.0 | -69.0 | -2.5 | 933,000 |
| 7/28 | 2,773.5 | 2,808.5 | 2,724.0 | 2,778.0 | +33.5 | +1.2 | 967,300 |
| 7/21 | 2,791.0 | 2,796.0 | 2,742.5 | 2,744.5 | -30.0 | -1.1 | 570,700 |
| 7/14 | 2,700.0 | 2,808.5 | 2,693.0 | 2,774.5 | +73.0 | +2.7 | 1,290,400 |
| 7/7 | 2,762.5 | 2,776.0 | 2,671.5 | 2,701.5 | -48.5 | -1.8 | 1,086,100 |
| 6/30 | 2,865.0 | 2,865.0 | 2,706.0 | 2,750.0 | -105.0 | -3.7 | 1,127,900 |
| 6/23 | 2,762.0 | 2,995.0 | 2,756.5 | 2,855.0 | +101.0 | +3.7 | 1,685,400 |
| 6/16 | 2,671.5 | 2,761.5 | 2,668.0 | 2,754.0 | +101.0 | +3.8 | 1,432,800 |
| 6/9 | 2,660.0 | 2,721.0 | 2,616.5 | 2,653.0 | +22.0 | +0.8 | 1,888,500 |
| 6/2 | 2,665.0 | 2,667.0 | 2,530.0 | 2,631.0 | +7.0 | +0.3 | 1,672,000 |
| 5/26 | 2,696.0 | 2,737.0 | 2,623.0 | 2,624.0 | -85.0 | -3.1 | 1,169,500 |
| 5/19 | 2,680.0 | 2,745.0 | 2,676.0 | 2,709.0 | +33.0 | +1.2 | 1,319,200 |
| 5/12 | 2,693.0 | 2,747.0 | 2,625.0 | 2,676.0 | -13.0 | -0.5 | 1,419,800 |
| 5/2 | 2,721.0 | 2,728.0 | 2,670.0 | 2,689.0 | -33.0 | -1.2 | 427,900 |
| 4/28 | 2,638.0 | 2,727.0 | 2,625.0 | 2,722.0 | +114.0 | +4.4 | 1,551,000 |
| 4/21 | 2,690.0 | 2,698.0 | 2,606.0 | 2,608.0 | -73.0 | -2.7 | 915,600 |
| 4/14 | 2,592.0 | 2,687.0 | 2,567.0 | 2,681.0 | +95.0 | +3.7 | 1,259,600 |
| 4/7 | 2,600.0 | 2,664.0 | 2,551.0 | 2,586.0 | +19.0 | +0.7 | 1,251,700 |
| 3/31 | 2,595.0 | 2,635.0 | 2,542.0 | 2,567.0 | -15.0 | -0.6 | 1,447,200 |
▶︎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