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
2,607.9
円
(13:12)
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 | 2,606.5 | +30.0 | +1.2 | 327,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,753.0 | 2,760.0 | 2,609.0 | 2,623.0 | -92.0 | -3.4 | 1,670,500 |
| 12/30 | 2,751.0 | 2,774.0 | 2,690.0 | 2,715.0 | -28.0 | -1.0 | 1,223,700 |
| 12/24 | 2,745.0 | 2,785.0 | 2,650.0 | 2,743.0 | -2.0 | -0.1 | 1,448,000 |
| 12/17 | 2,874.0 | 2,906.0 | 2,731.0 | 2,745.0 | -77.0 | -2.7 | 2,005,100 |
| 12/10 | 2,831.0 | 2,961.0 | 2,798.0 | 2,822.0 | -53.0 | -1.8 | 1,492,800 |
| 12/3 | 2,873.0 | 2,980.0 | 2,755.0 | 2,875.0 | -47.0 | -1.6 | 2,396,400 |
| 11/26 | 3,085.0 | 3,140.0 | 2,901.0 | 2,922.0 | -203.0 | -6.5 | 1,293,000 |
| 11/19 | 3,175.0 | 3,205.0 | 3,045.0 | 3,125.0 | -30.0 | -1.0 | 1,008,300 |
| 11/12 | 3,250.0 | 3,265.0 | 3,120.0 | 3,155.0 | -95.0 | -2.9 | 1,206,900 |
| 11/5 | 3,195.0 | 3,250.0 | 3,115.0 | 3,250.0 | +115.0 | +3.7 | 954,300 |
| 10/29 | 3,005.0 | 3,170.0 | 3,005.0 | 3,135.0 | +70.0 | +2.3 | 1,291,300 |
| 10/22 | 2,980.0 | 3,165.0 | 2,964.0 | 3,065.0 | +96.0 | +3.2 | 1,441,400 |
| 10/15 | 2,803.0 | 2,974.0 | 2,762.0 | 2,969.0 | +138.0 | +4.9 | 1,416,400 |
| 10/8 | 2,858.0 | 2,866.0 | 2,718.0 | 2,831.0 | 0 | 0.0 | 1,540,800 |
| 10/1 | 3,050.0 | 3,075.0 | 2,822.0 | 2,831.0 | -224.0 | -7.3 | 1,708,200 |
| 9/24 | 3,015.0 | 3,055.0 | 2,939.0 | 3,055.0 | -50.0 | -1.6 | 1,136,500 |
| 9/17 | 3,100.0 | 3,175.0 | 3,040.0 | 3,105.0 | +5.0 | +0.2 | 1,217,900 |
| 9/10 | 2,945.0 | 3,115.0 | 2,930.0 | 3,100.0 | +186.0 | +6.4 | 2,059,200 |
| 9/3 | 2,799.0 | 2,928.0 | 2,784.0 | 2,914.0 | +132.0 | +4.7 | 1,515,300 |
| 8/27 | 2,738.0 | 2,794.0 | 2,738.0 | 2,782.0 | +94.0 | +3.5 | 1,483,000 |
| 8/20 | 2,735.0 | 2,774.0 | 2,645.0 | 2,688.0 | -61.0 | -2.2 | 1,617,800 |
| 8/13 | 2,924.0 | 2,967.0 | 2,703.0 | 2,749.0 | -129.0 | -4.5 | 2,495,300 |
| 8/6 | 2,925.0 | 2,950.0 | 2,864.0 | 2,878.0 | -3.0 | -0.1 | 1,031,800 |
| 7/30 | 2,928.0 | 2,975.0 | 2,868.0 | 2,881.0 | +16.0 | +0.6 | 1,336,300 |
| 7/21 | 2,980.0 | 3,025.0 | 2,860.0 | 2,865.0 | -128.0 | -4.3 | 1,116,200 |
| 7/16 | 2,946.0 | 3,100.0 | 2,936.0 | 2,993.0 | +107.0 | +3.7 | 1,566,900 |
| 7/9 | 3,025.0 | 3,025.0 | 2,822.0 | 2,886.0 | -124.0 | -4.1 | 1,602,200 |
| 7/2 | 3,075.0 | 3,075.0 | 2,992.0 | 3,010.0 | -60.0 | -2.0 | 1,279,000 |
| 6/25 | 3,065.0 | 3,080.0 | 2,997.0 | 3,070.0 | -40.0 | -1.3 | 1,465,300 |
| 6/18 | 3,170.0 | 3,210.0 | 3,075.0 | 3,110.0 | -25.0 | -0.8 | 1,638,900 |
▶︎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
