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
ー
円
(ー)
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 | 2,617.0 | +40.5 | +1.6 | 422,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,045.0 | 3,050.0 | 2,772.0 | 2,832.0 | -183.0 | -6.1 | 4,060,500 |
| 11/6 | 2,765.0 | 3,025.0 | 2,692.0 | 3,015.0 | +231.0 | +8.3 | 2,337,500 |
| 10/30 | 2,774.0 | 2,883.0 | 2,665.0 | 2,784.0 | +39.0 | +1.4 | 2,179,700 |
| 10/23 | 2,955.0 | 3,015.0 | 2,661.0 | 2,745.0 | -226.0 | -7.6 | 2,526,900 |
| 10/16 | 3,005.0 | 3,165.0 | 2,957.0 | 2,971.0 | -4.0 | -0.1 | 2,465,900 |
| 10/9 | 2,784.0 | 3,010.0 | 2,736.0 | 2,975.0 | +220.0 | +8.0 | 2,835,500 |
| 10/2 | 2,854.0 | 2,857.0 | 2,701.0 | 2,755.0 | -21.0 | -0.8 | 2,351,600 |
| 9/25 | 2,644.0 | 2,777.0 | 2,636.0 | 2,776.0 | +124.0 | +4.7 | 1,534,100 |
| 9/18 | 2,712.0 | 2,786.0 | 2,615.0 | 2,652.0 | -87.0 | -3.2 | 3,497,100 |
| 9/11 | 2,706.0 | 2,767.0 | 2,608.0 | 2,739.0 | +27.0 | +1.0 | 2,677,200 |
| 9/4 | 2,851.0 | 2,896.0 | 2,698.0 | 2,712.0 | -49.0 | -1.8 | 2,351,500 |
| 8/28 | 2,942.0 | 2,996.0 | 2,720.0 | 2,761.0 | -183.0 | -6.2 | 2,465,800 |
| 8/21 | 2,955.0 | 3,050.0 | 2,926.0 | 2,944.0 | -50.0 | -1.7 | 2,017,500 |
| 8/14 | 3,000.0 | 3,070.0 | 2,794.0 | 2,994.0 | -71.0 | -2.3 | 4,287,000 |
| 8/7 | 3,055.0 | 3,220.0 | 3,005.0 | 3,065.0 | +15.0 | +0.5 | 2,285,600 |
| 7/31 | 2,998.0 | 3,180.0 | 2,990.0 | 3,050.0 | +5.0 | +0.2 | 3,104,500 |
| 7/22 | 2,881.0 | 3,060.0 | 2,818.0 | 3,045.0 | +186.0 | +6.5 | 1,783,400 |
| 7/17 | 3,035.0 | 3,055.0 | 2,823.0 | 2,859.0 | -133.0 | -4.5 | 2,811,500 |
| 7/10 | 3,065.0 | 3,170.0 | 2,991.0 | 2,992.0 | -43.0 | -1.4 | 2,488,300 |
| 7/3 | 3,140.0 | 3,185.0 | 2,858.0 | 3,035.0 | -115.0 | -3.7 | 3,932,900 |
| 6/26 | 2,878.0 | 3,260.0 | 2,848.0 | 3,150.0 | +272.0 | +9.5 | 5,931,400 |
| 6/19 | 2,770.0 | 2,920.0 | 2,678.0 | 2,878.0 | +65.0 | +2.3 | 3,443,800 |
| 6/12 | 2,886.0 | 2,886.0 | 2,713.0 | 2,813.0 | -25.0 | -0.9 | 3,564,200 |
| 6/5 | 2,734.0 | 2,985.0 | 2,731.0 | 2,838.0 | +110.0 | +4.0 | 4,658,300 |
| 5/29 | 2,716.0 | 2,744.0 | 2,593.0 | 2,728.0 | +58.0 | +2.2 | 2,720,500 |
| 5/22 | 2,558.0 | 2,745.0 | 2,522.0 | 2,670.0 | +139.0 | +5.5 | 3,381,400 |
| 5/15 | 2,397.0 | 2,709.0 | 2,331.0 | 2,531.0 | +168.0 | +7.1 | 4,302,400 |
| 5/8 | 2,327.0 | 2,382.0 | 2,283.0 | 2,363.0 | +13.0 | +0.6 | 1,249,400 |
| 5/1 | 2,359.0 | 2,436.0 | 2,314.0 | 2,350.0 | +33.0 | +1.4 | 2,006,300 |
| 4/24 | 2,268.0 | 2,379.0 | 2,224.0 | 2,317.0 | +82.0 | +3.7 | 3,096,000 |
▶︎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
