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
2,599.4
円
(09:07)
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 | 2,596.0 | +19.5 | +0.8 | 270,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,502.0 | 2,600.0 | 2,486.0 | 2,578.0 | +41.0 | +1.6 | 1,014,900 |
| 2/24 | 2,575.0 | 2,600.0 | 2,507.0 | 2,537.0 | -45.0 | -1.7 | 936,000 |
| 2/17 | 2,614.0 | 2,691.0 | 2,575.0 | 2,582.0 | -26.0 | -1.0 | 1,287,800 |
| 2/10 | 2,612.0 | 2,635.0 | 2,568.0 | 2,608.0 | +2.0 | +0.1 | 936,700 |
| 2/3 | 2,606.0 | 2,617.0 | 2,526.0 | 2,606.0 | -5.0 | -0.2 | 1,183,500 |
| 1/27 | 2,541.0 | 2,618.0 | 2,518.0 | 2,611.0 | +120.0 | +4.8 | 1,019,100 |
| 1/20 | 2,460.0 | 2,573.0 | 2,435.0 | 2,491.0 | +11.0 | +0.4 | 1,359,700 |
| 1/13 | 2,441.0 | 2,503.0 | 2,404.0 | 2,480.0 | +53.0 | +2.2 | 898,700 |
| 1/6 | 2,470.0 | 2,478.0 | 2,414.0 | 2,427.0 | -39.0 | -1.6 | 760,800 |
| 12/30 | 2,407.0 | 2,497.0 | 2,404.0 | 2,466.0 | +50.0 | +2.1 | 1,003,100 |
| 12/23 | 2,478.0 | 2,482.0 | 2,335.0 | 2,416.0 | -92.0 | -3.7 | 1,904,500 |
| 12/16 | 2,473.0 | 2,571.0 | 2,470.0 | 2,508.0 | +12.0 | +0.5 | 1,357,600 |
| 12/9 | 2,510.0 | 2,543.0 | 2,448.0 | 2,496.0 | 0 | 0.0 | 1,605,500 |
| 12/2 | 2,570.0 | 2,590.0 | 2,489.0 | 2,496.0 | -76.0 | -3.0 | 1,252,900 |
| 11/25 | 2,555.0 | 2,625.0 | 2,548.0 | 2,572.0 | +17.0 | +0.7 | 1,096,800 |
| 11/18 | 2,653.0 | 2,690.0 | 2,541.0 | 2,555.0 | -73.0 | -2.8 | 2,371,500 |
| 11/11 | 2,557.0 | 2,628.0 | 2,511.0 | 2,628.0 | +81.0 | +3.2 | 1,622,400 |
| 11/4 | 2,602.0 | 2,625.0 | 2,517.0 | 2,547.0 | -41.0 | -1.6 | 1,449,800 |
| 10/28 | 2,605.0 | 2,629.0 | 2,546.0 | 2,588.0 | +8.0 | +0.3 | 1,922,700 |
| 10/21 | 2,630.0 | 2,724.0 | 2,564.0 | 2,580.0 | -91.0 | -3.4 | 1,352,600 |
| 10/14 | 2,601.0 | 2,680.0 | 2,564.0 | 2,671.0 | -11.0 | -0.4 | 1,253,400 |
| 10/7 | 2,512.0 | 2,771.0 | 2,476.0 | 2,682.0 | +134.0 | +5.3 | 1,738,100 |
| 9/30 | 2,549.0 | 2,620.0 | 2,535.0 | 2,548.0 | -51.0 | -2.0 | 1,260,000 |
| 9/22 | 2,671.0 | 2,679.0 | 2,548.0 | 2,599.0 | -82.0 | -3.1 | 728,000 |
| 9/16 | 2,694.0 | 2,755.0 | 2,636.0 | 2,681.0 | +22.0 | +0.8 | 1,140,400 |
| 9/9 | 2,530.0 | 2,666.0 | 2,529.0 | 2,659.0 | +127.0 | +5.0 | 1,698,700 |
| 9/2 | 2,520.0 | 2,599.0 | 2,498.0 | 2,532.0 | -68.0 | -2.6 | 2,238,200 |
| 8/26 | 2,622.0 | 2,647.0 | 2,526.0 | 2,600.0 | -72.0 | -2.7 | 2,002,600 |
| 8/19 | 2,767.0 | 2,813.0 | 2,655.0 | 2,672.0 | -63.0 | -2.3 | 1,978,600 |
| 8/12 | 2,687.0 | 2,920.0 | 2,638.0 | 2,735.0 | +37.0 | +1.4 | 2,540,000 |
▶︎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
