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
2,607.1
円
(11:01)
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 | 2,610.0 | +33.5 | +1.3 | 298,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,618.0 | 2,721.0 | 2,603.0 | 2,698.0 | +99.0 | +3.8 | 1,198,700 |
| 7/29 | 2,572.0 | 2,630.0 | 2,508.0 | 2,599.0 | +3.0 | +0.1 | 2,580,700 |
| 7/22 | 2,515.0 | 2,607.0 | 2,451.0 | 2,596.0 | +96.0 | +3.8 | 1,075,900 |
| 7/15 | 2,621.0 | 2,651.0 | 2,466.0 | 2,500.0 | -111.0 | -4.3 | 1,428,600 |
| 7/8 | 2,343.0 | 2,619.0 | 2,337.0 | 2,611.0 | +310.0 | +13.5 | 2,253,100 |
| 7/1 | 2,338.0 | 2,362.0 | 2,281.0 | 2,301.0 | -14.0 | -0.6 | 1,691,000 |
| 6/24 | 2,155.0 | 2,325.0 | 2,105.0 | 2,315.0 | +189.0 | +8.9 | 1,974,800 |
| 6/17 | 2,482.0 | 2,486.0 | 2,108.0 | 2,126.0 | -424.0 | -16.6 | 2,881,500 |
| 6/10 | 2,553.0 | 2,612.0 | 2,518.0 | 2,550.0 | -43.0 | -1.7 | 1,260,700 |
| 6/3 | 2,578.0 | 2,604.0 | 2,508.0 | 2,593.0 | +65.0 | +2.6 | 1,559,500 |
| 5/27 | 2,580.0 | 2,600.0 | 2,501.0 | 2,528.0 | -37.0 | -1.4 | 1,352,700 |
| 5/20 | 2,611.0 | 2,615.0 | 2,446.0 | 2,565.0 | -12.0 | -0.5 | 1,870,400 |
| 5/13 | 2,500.0 | 2,598.0 | 2,283.0 | 2,577.0 | +27.0 | +1.1 | 2,842,100 |
| 5/6 | 2,600.0 | 2,604.0 | 2,511.0 | 2,550.0 | -75.0 | -2.9 | 736,900 |
| 4/28 | 2,485.0 | 2,629.0 | 2,482.0 | 2,625.0 | +95.0 | +3.8 | 1,511,500 |
| 4/22 | 2,530.0 | 2,605.0 | 2,493.0 | 2,530.0 | -16.0 | -0.6 | 1,463,500 |
| 4/15 | 2,524.0 | 2,572.0 | 2,445.0 | 2,546.0 | -16.0 | -0.6 | 2,110,500 |
| 4/8 | 2,855.0 | 2,907.0 | 2,550.0 | 2,562.0 | -265.0 | -9.4 | 2,490,500 |
| 4/1 | 2,894.0 | 2,930.0 | 2,747.0 | 2,827.0 | -132.0 | -4.5 | 1,847,300 |
| 3/25 | 2,894.0 | 2,969.0 | 2,839.0 | 2,959.0 | +104.0 | +3.6 | 1,506,400 |
| 3/18 | 2,775.0 | 2,864.0 | 2,711.0 | 2,855.0 | +50.0 | +1.8 | 2,542,900 |
| 3/11 | 2,651.0 | 2,831.0 | 2,622.0 | 2,805.0 | +54.0 | +2.0 | 2,389,600 |
| 3/4 | 2,566.0 | 2,912.0 | 2,518.0 | 2,751.0 | +179.0 | +7.0 | 2,970,300 |
| 2/25 | 2,440.0 | 2,584.0 | 2,419.0 | 2,572.0 | +67.0 | +2.7 | 1,236,800 |
| 2/18 | 2,636.0 | 2,735.0 | 2,427.0 | 2,505.0 | -111.0 | -4.2 | 2,890,600 |
| 2/10 | 2,551.0 | 2,657.0 | 2,470.0 | 2,616.0 | +97.0 | +3.9 | 2,153,600 |
| 2/4 | 2,338.0 | 2,558.0 | 2,338.0 | 2,519.0 | +211.0 | +9.1 | 1,736,000 |
| 1/28 | 2,464.0 | 2,528.0 | 2,263.0 | 2,308.0 | -206.0 | -8.2 | 3,134,900 |
| 1/21 | 2,640.0 | 2,693.0 | 2,483.0 | 2,514.0 | -123.0 | -4.7 | 1,760,400 |
| 1/14 | 2,609.0 | 2,712.0 | 2,563.0 | 2,637.0 | +14.0 | +0.5 | 1,579,000 |
▶︎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
