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
2,611.4
円
(15:08)
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 | 2,612.0 | +35.5 | +1.4 | 360,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,975.0 | 3,175.0 | 2,965.0 | 3,135.0 | +193.0 | +6.6 | 1,521,200 |
| 6/4 | 2,985.0 | 3,005.0 | 2,918.0 | 2,942.0 | -63.0 | -2.1 | 1,568,700 |
| 5/28 | 2,980.0 | 3,055.0 | 2,945.0 | 3,005.0 | -100.0 | -3.2 | 2,806,700 |
| 5/21 | 2,975.0 | 3,165.0 | 2,891.0 | 3,105.0 | +109.0 | +3.6 | 3,102,200 |
| 5/14 | 3,125.0 | 3,175.0 | 2,887.0 | 2,996.0 | -104.0 | -3.4 | 3,678,900 |
| 5/7 | 3,255.0 | 3,290.0 | 3,040.0 | 3,100.0 | -155.0 | -4.8 | 1,139,700 |
| 4/30 | 3,195.0 | 3,270.0 | 3,140.0 | 3,255.0 | +100.0 | +3.2 | 1,661,900 |
| 4/23 | 3,500.0 | 3,505.0 | 3,130.0 | 3,155.0 | -415.0 | -11.6 | 2,439,200 |
| 4/16 | 3,570.0 | 3,695.0 | 3,510.0 | 3,570.0 | +20.0 | +0.6 | 2,725,900 |
| 4/9 | 3,255.0 | 3,630.0 | 3,245.0 | 3,550.0 | +285.0 | +8.7 | 2,262,700 |
| 4/2 | 3,285.0 | 3,330.0 | 3,115.0 | 3,265.0 | +5.0 | +0.2 | 2,027,700 |
| 3/26 | 3,390.0 | 3,425.0 | 3,120.0 | 3,260.0 | -150.0 | -4.4 | 1,945,600 |
| 3/19 | 3,260.0 | 3,450.0 | 3,200.0 | 3,410.0 | +165.0 | +5.1 | 1,887,500 |
| 3/12 | 3,205.0 | 3,245.0 | 2,995.0 | 3,245.0 | +180.0 | +5.9 | 1,811,300 |
| 3/5 | 3,230.0 | 3,275.0 | 2,986.0 | 3,065.0 | -95.0 | -3.0 | 1,489,900 |
| 2/26 | 3,520.0 | 3,675.0 | 3,125.0 | 3,160.0 | -290.0 | -8.4 | 2,564,200 |
| 2/19 | 3,665.0 | 3,760.0 | 3,405.0 | 3,450.0 | -170.0 | -4.7 | 2,471,600 |
| 2/12 | 3,200.0 | 3,670.0 | 3,135.0 | 3,620.0 | +430.0 | +13.5 | 3,375,500 |
| 2/5 | 2,929.0 | 3,225.0 | 2,915.0 | 3,190.0 | +225.0 | +7.6 | 1,669,800 |
| 1/29 | 3,115.0 | 3,140.0 | 2,936.0 | 2,965.0 | -125.0 | -4.1 | 2,109,100 |
| 1/22 | 3,170.0 | 3,240.0 | 3,080.0 | 3,090.0 | -130.0 | -4.0 | 1,720,700 |
| 1/15 | 3,320.0 | 3,350.0 | 3,025.0 | 3,220.0 | -220.0 | -6.4 | 3,205,300 |
| 1/8 | 3,015.0 | 3,445.0 | 2,985.0 | 3,440.0 | +479.0 | +16.2 | 4,286,800 |
| 12/30 | 2,882.0 | 2,973.0 | 2,850.0 | 2,961.0 | +99.0 | +3.5 | 1,600,800 |
| 12/25 | 2,889.0 | 2,929.0 | 2,821.0 | 2,862.0 | -12.0 | -0.4 | 1,786,900 |
| 12/18 | 2,951.0 | 2,963.0 | 2,850.0 | 2,874.0 | -44.0 | -1.5 | 1,892,300 |
| 12/11 | 2,830.0 | 2,920.0 | 2,736.0 | 2,918.0 | +85.0 | +3.0 | 1,748,000 |
| 12/4 | 2,930.0 | 3,030.0 | 2,762.0 | 2,833.0 | -70.0 | -2.4 | 2,744,300 |
| 11/27 | 2,726.0 | 2,906.0 | 2,718.0 | 2,903.0 | +183.0 | +6.7 | 2,367,800 |
| 11/20 | 2,815.0 | 2,854.0 | 2,640.0 | 2,720.0 | -112.0 | -4.0 | 2,963,600 |
▶︎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
