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 | 597,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,187.0 | 2,347.0 | 2,180.0 | 2,235.0 | +17.0 | +0.8 | 4,696,500 |
| 4/10 | 1,900.0 | 2,229.0 | 1,890.0 | 2,218.0 | +398.0 | +21.9 | 6,276,700 |
| 4/3 | 1,760.0 | 1,923.0 | 1,736.0 | 1,820.0 | +38.0 | +2.1 | 3,816,900 |
| 3/27 | 1,619.0 | 1,845.0 | 1,560.0 | 1,782.0 | +123.0 | +7.4 | 3,075,000 |
| 3/19 | 1,495.0 | 1,753.0 | 1,453.0 | 1,659.0 | +136.0 | +8.9 | 3,804,000 |
| 3/13 | 1,735.0 | 1,739.0 | 1,460.0 | 1,523.0 | -281.0 | -15.6 | 4,213,700 |
| 3/6 | 1,784.0 | 1,967.0 | 1,781.0 | 1,804.0 | +11.0 | +0.6 | 3,711,600 |
| 2/28 | 1,969.0 | 1,995.0 | 1,760.0 | 1,793.0 | -276.0 | -13.3 | 2,673,400 |
| 2/21 | 2,231.0 | 2,241.0 | 2,044.0 | 2,069.0 | -187.0 | -8.3 | 2,852,300 |
| 2/14 | 2,122.0 | 2,279.0 | 2,103.0 | 2,256.0 | +113.0 | +5.3 | 2,880,400 |
| 2/7 | 2,060.0 | 2,177.0 | 2,048.0 | 2,143.0 | +21.0 | +1.0 | 1,334,800 |
| 1/31 | 2,166.0 | 2,220.0 | 2,109.0 | 2,122.0 | -62.0 | -2.8 | 1,724,300 |
| 1/24 | 2,199.0 | 2,228.0 | 2,130.0 | 2,184.0 | -24.0 | -1.1 | 1,417,300 |
| 1/17 | 2,294.0 | 2,295.0 | 2,203.0 | 2,208.0 | -51.0 | -2.3 | 1,073,200 |
| 1/10 | 2,049.0 | 2,275.0 | 2,043.0 | 2,259.0 | +184.0 | +8.9 | 2,487,300 |
| 12/30 | 2,087.0 | 2,087.0 | 2,054.0 | 2,075.0 | -14.0 | -0.7 | 196,300 |
| 12/27 | 2,134.0 | 2,145.0 | 2,075.0 | 2,089.0 | -44.0 | -2.1 | 1,454,400 |
| 12/20 | 2,153.0 | 2,208.0 | 2,110.0 | 2,133.0 | -25.0 | -1.2 | 1,657,500 |
| 12/13 | 2,261.0 | 2,275.0 | 2,152.0 | 2,158.0 | -82.0 | -3.7 | 1,738,100 |
| 12/6 | 2,311.0 | 2,325.0 | 2,215.0 | 2,240.0 | -71.0 | -3.1 | 1,690,400 |
| 11/29 | 2,288.0 | 2,333.0 | 2,230.0 | 2,311.0 | +55.0 | +2.4 | 2,189,900 |
| 11/22 | 2,101.0 | 2,266.0 | 2,067.0 | 2,256.0 | +149.0 | +7.1 | 3,332,300 |
| 11/15 | 2,015.0 | 2,254.0 | 1,974.0 | 2,107.0 | +89.0 | +4.4 | 4,996,800 |
| 11/8 | 1,847.0 | 2,036.0 | 1,823.0 | 2,018.0 | +178.0 | +9.7 | 2,465,500 |
| 11/1 | 1,790.0 | 1,865.0 | 1,777.0 | 1,840.0 | +64.0 | +3.6 | 2,485,800 |
| 10/25 | 1,758.0 | 1,813.0 | 1,748.0 | 1,776.0 | +27.0 | +1.5 | 2,093,000 |
| 10/18 | 1,764.0 | 1,796.0 | 1,712.0 | 1,749.0 | -7.0 | -0.4 | 1,916,900 |
| 10/11 | 1,783.0 | 1,828.0 | 1,749.0 | 1,756.0 | -39.0 | -2.2 | 2,576,800 |
| 10/4 | 1,848.0 | 1,893.0 | 1,746.0 | 1,795.0 | -53.0 | -2.9 | 3,012,000 |
| 9/27 | 1,888.0 | 1,932.0 | 1,830.0 | 1,848.0 | -72.0 | -3.8 | 2,827,300 |
▶︎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
