日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＧＭＯインターネットグループ(9449)の株価時系列情報

ＧＭＯインターネットグループ(9449)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 2,370 2,400 2,365 2,390 850,200
2004/12/29 2,345 2,415 2,325 2,355 1,464,700
2004/12/28 2,305 2,365 2,285 2,350 774,300
2004/12/27 2,235 2,325 2,210 2,305 645,300
2004/12/24 2,290 2,305 2,230 2,240 716,300
2004/12/22 2,370 2,370 2,250 2,250 721,400
2004/12/21 2,350 2,375 2,290 2,350 1,322,200
2004/12/20 2,265 2,355 2,240 2,350 1,408,300
2004/12/17 2,150 2,260 2,115 2,250 1,434,700
2004/12/16 2,160 2,160 2,095 2,140 518,900
2004/12/15 2,180 2,235 2,155 2,170 511,400
2004/12/14 2,285 2,285 2,145 2,200 1,148,600
2004/12/13 2,345 2,365 2,280 2,280 721,200
2004/12/10 2,255 2,345 2,250 2,345 960,900
2004/12/09 2,220 2,275 2,180 2,240 607,200
2004/12/08 2,250 2,285 2,210 2,220 915,000
2004/12/07 2,380 2,425 2,270 2,310 1,054,200
2004/12/06 2,340 2,440 2,330 2,380 2,139,000
2004/12/03 2,240 2,390 2,215 2,370 2,138,300
2004/12/02 2,300 2,305 2,180 2,235 2,255,400
2004/12/01 2,150 2,270 2,095 2,260 2,050,100
2004/11/30 2,115 2,165 2,080 2,135 2,053,300
2004/11/29 1,988 2,100 1,985 2,095 1,430,900
2004/11/26 1,961 1,982 1,954 1,982 237,000
2004/11/25 1,976 1,988 1,953 1,972 394,000
2004/11/24 1,938 1,987 1,930 1,981 436,000
2004/11/22 1,930 1,957 1,915 1,930 543,200
2004/11/19 1,970 2,005 1,950 1,982 1,033,800
2004/11/18 2,055 2,055 1,909 1,940 1,200,200
2004/11/17 2,030 2,065 2,015 2,045 547,100
2004/11/16 2,050 2,085 2,020 2,040 822,300
2004/11/15 2,085 2,110 1,999 2,030 1,462,400
2004/11/12 2,030 2,075 2,025 2,055 966,900
2004/11/11 2,030 2,090 1,992 1,998 1,933,100
2004/11/10 1,950 2,040 1,935 2,010 2,019,800
2004/11/09 1,910 1,973 1,902 1,963 944,600
2004/11/08 1,990 1,990 1,922 1,926 957,300
2004/11/05 1,939 1,969 1,900 1,969 1,608,600
2004/11/04 1,890 1,962 1,850 1,909 2,274,700
2004/11/02 1,815 1,867 1,789 1,830 1,009,900
2004/11/01 1,920 1,954 1,819 1,820 2,891,300
2004/10/29 1,770 1,889 1,761 1,872 2,518,100
2004/10/28 1,809 1,855 1,760 1,772 2,163,400
2004/10/27 1,700 1,839 1,675 1,839 3,854,500
2004/10/26 1,540 1,698 1,501 1,646 1,585,200
2004/10/25 1,375 1,560 1,375 1,540 568,300
2004/10/22 1,420 1,452 1,389 1,440 603,600
2004/10/21 1,488 1,489 1,415 1,430 309,000
2004/10/20 1,519 1,522 1,476 1,488 309,000
2004/10/19 1,548 1,565 1,516 1,525 194,900
2004/10/18 1,540 1,583 1,525 1,548 332,000
2004/10/15 1,460 1,580 1,453 1,565 456,800
2004/10/14 1,480 1,515 1,465 1,500 457,200
2004/10/13 1,604 1,621 1,531 1,531 378,900
2004/10/12 1,644 1,650 1,594 1,597 342,300
2004/10/08 1,592 1,648 1,592 1,647 356,000
2004/10/07 1,676 1,685 1,620 1,620 501,000
2004/10/06 1,590 1,669 1,560 1,657 735,500
2004/10/05 1,630 1,630 1,587 1,590 392,400
2004/10/04 1,650 1,666 1,606 1,630 529,000
2004/10/01 1,600 1,690 1,576 1,576 1,208,500
2004/09/30 1,461 1,630 1,451 1,627 883,500
2004/09/29 1,451 1,458 1,370 1,450 708,300
2004/09/28 1,457 1,460 1,402 1,408 730,600
2004/09/27 1,540 1,560 1,497 1,497 417,800
2004/09/24 1,540 1,605 1,524 1,566 907,800
2004/09/22 1,694 1,705 1,601 1,628 683,500
2004/09/21 1,758 1,777 1,690 1,690 423,900
2004/09/17 1,749 1,788 1,696 1,788 440,800
2004/09/16 1,690 1,780 1,685 1,720 447,000
2004/09/15 1,822 1,830 1,745 1,750 493,400
2004/09/14 1,861 1,876 1,814 1,814 275,200
2004/09/13 1,843 1,885 1,830 1,845 253,900
2004/09/10 1,865 1,867 1,819 1,840 424,300
2004/09/09 1,880 1,900 1,874 1,882 210,800
2004/09/08 1,910 1,928 1,896 1,910 492,700
2004/09/07 1,931 1,945 1,875 1,880 770,400
2004/09/06 1,986 1,995 1,942 1,958 358,700
2004/09/03 2,030 2,030 1,981 1,985 427,400
2004/09/02 2,000 2,035 1,982 2,030 653,100
2004/09/01 1,957 2,005 1,951 1,976 794,600
2004/08/31 1,940 1,995 1,920 1,941 724,100
2004/08/30 1,990 2,030 1,925 1,950 714,300
2004/08/27 2,000 2,045 1,980 1,991 724,200
2004/08/26 2,160 2,180 1,988 1,991 1,193,500
2004/08/25 2,100 2,145 2,060 2,110 784,600
2004/08/24 2,110 2,130 2,030 2,110 1,271,700
2004/08/23 1,990 2,110 1,965 2,110 1,171,400
2004/08/20 1,823 1,945 1,800 1,940 711,900
2004/08/19 1,819 1,883 1,800 1,840 374,900
2004/08/18 1,861 1,881 1,790 1,790 246,500
2004/08/17 1,900 1,914 1,855 1,859 222,700
2004/08/16 1,916 1,950 1,865 1,870 217,100
2004/08/13 1,950 1,960 1,910 1,928 155,200
2004/08/12 1,961 1,998 1,951 1,960 254,700
2004/08/11 2,055 2,060 1,960 1,960 623,700
2004/08/10 1,908 2,035 1,904 1,985 712,700
2004/08/09 1,861 1,920 1,832 1,904 382,500
2004/08/06 1,835 1,975 1,835 1,920 605,300
2004/08/05 1,869 1,964 1,789 1,955 745,200
2004/08/04 1,789 1,900 1,683 1,851 927,000
2004/08/03 2,020 2,070 1,830 1,862 927,700
2004/08/02 1,879 1,970 1,831 1,963 812,200
2004/07/30 1,825 1,862 1,757 1,849 687,900
2004/07/29 1,959 1,966 1,800 1,800 790,800
2004/07/28 2,010 2,100 1,980 1,989 989,300
2004/07/27 2,130 2,185 1,986 2,005 536,700
2004/07/26 2,205 2,265 2,100 2,100 373,400
2004/07/23 2,375 2,390 2,325 2,325 145,900
2004/07/22 2,365 2,410 2,340 2,390 272,900
2004/07/21 2,485 2,490 2,420 2,445 173,600
2004/07/20 2,395 2,450 2,370 2,410 192,700
2004/07/16 2,385 2,500 2,300 2,490 439,100
2004/07/15 2,535 2,555 2,380 2,420 406,600
2004/07/14 2,620 2,650 2,500 2,525 303,700
2004/07/13 2,685 2,695 2,570 2,605 362,300
2004/07/12 2,780 2,790 2,650 2,670 514,400
2004/07/09 2,550 2,695 2,550 2,695 454,000
2004/07/08 2,640 2,675 2,510 2,515 435,400
2004/07/07 2,400 2,640 2,360 2,600 835,500
2004/07/06 2,675 2,805 2,520 2,555 643,700
2004/07/05 2,770 2,800 2,690 2,710 434,100
2004/07/02 2,785 2,900 2,700 2,830 734,500
2004/07/01 3,020 3,060 2,835 2,905 890,300
2004/06/30 3,140 3,200 2,950 2,980 1,365,200
2004/06/29 2,735 3,080 2,710 3,040 2,549,500
2004/06/28 2,600 2,690 2,570 2,680 868,000
2004/06/25 2,740 2,840 2,270 2,500 3,701,600
2004/06/25 1 -> 2.00 分割
2004/06/24 5,450 5,480 5,080 5,080 674,500
2004/06/23 5,500 5,540 5,270 5,280 388,600
2004/06/22 5,740 5,770 5,390 5,530 446,400
2004/06/21 5,980 6,020 5,820 5,830 403,700
2004/06/18 5,900 5,940 5,820 5,860 289,700
2004/06/17 5,940 5,970 5,800 5,960 406,100
2004/06/16 5,930 6,070 5,800 5,910 989,400
2004/06/15 5,740 5,910 5,660 5,830 1,017,800
2004/06/14 5,500 5,810 5,460 5,800 1,714,100
2004/06/11 5,290 5,430 5,220 5,330 385,400
2004/06/10 5,110 5,290 5,110 5,240 194,600
2004/06/09 5,280 5,310 5,170 5,200 243,600
2004/06/08 5,450 5,540 5,210 5,210 876,600
2004/06/07 5,050 5,370 5,010 5,370 1,019,800
2004/06/04 4,970 5,020 4,880 4,980 211,800
2004/06/03 5,080 5,140 4,880 4,960 309,400
2004/06/02 5,050 5,240 4,980 4,980 637,900
2004/06/01 4,820 5,140 4,760 5,120 822,700
2004/05/31 4,650 4,760 4,590 4,720 336,500
2004/05/28 4,770 4,860 4,510 4,790 511,300
2004/05/27 4,900 4,960 4,730 4,760 261,600
2004/05/26 5,120 5,140 4,860 4,890 408,900
2004/05/25 4,910 5,000 4,810 4,970 348,900
2004/05/24 5,140 5,220 5,000 5,010 479,800
2004/05/21 5,030 5,130 4,920 5,110 797,600
2004/05/20 4,830 5,280 4,620 4,830 1,774,200
2004/05/19 4,500 4,800 4,370 4,800 674,400
2004/05/18 4,010 4,530 3,780 4,300 1,589,800
2004/05/17 4,410 4,500 4,260 4,260 293,900
2004/05/14 5,070 5,240 4,510 4,760 879,900
2004/05/13 5,280 5,360 5,010 5,120 988,900
2004/05/12 5,000 5,080 4,900 5,080 702,500
2004/05/11 4,980 5,480 4,480 4,580 1,269,700
2004/05/10 6,260 6,280 5,480 5,480 769,000
2004/05/07 6,600 6,610 6,330 6,480 713,800
2004/05/06 6,200 6,700 6,130 6,500 2,034,700
2004/04/30 5,700 6,030 5,650 6,030 501,800
2004/04/28 5,990 6,040 5,820 5,870 904,600
2004/04/27 5,640 5,810 5,450 5,810 508,000
2004/04/26 5,500 5,700 5,420 5,640 467,300
2004/04/23 5,430 5,740 5,230 5,450 732,500
2004/04/22 5,760 5,830 5,300 5,320 698,600
2004/04/21 5,800 6,050 5,690 5,760 1,006,400
2004/04/20 5,100 5,950 5,100 5,850 1,492,100
2004/04/19 5,540 5,580 4,930 5,180 865,900
2004/04/16 5,750 5,750 5,210 5,580 1,205,500
2004/04/15 6,100 6,480 5,210 5,480 2,389,900
2004/04/14 6,600 6,780 6,170 6,200 1,736,200
2004/04/13 7,010 7,300 6,510 6,790 2,620,400
2004/04/12 5,800 6,310 5,700 6,310 1,546,400
2004/04/09 5,310 5,770 5,170 5,310 1,668,100
2004/04/08 4,730 5,280 4,730 5,280 1,292,000
2004/04/07 4,980 5,420 4,710 4,780 2,320,500
2004/04/06 4,930 4,930 4,750 4,930 1,468,100
2004/04/05 4,130 4,430 4,100 4,430 1,108,700
2004/04/02 3,750 4,080 3,660 3,930 1,699,800
2004/04/01 3,100 3,580 3,080 3,580 1,626,400
2004/03/31 3,130 3,170 2,930 3,080 342,700
2004/03/30 3,190 3,280 3,150 3,180 173,300
2004/03/29 3,100 3,320 3,020 3,200 352,300
2004/03/26 3,380 3,380 3,200 3,220 220,000
2004/03/25 3,260 3,340 3,170 3,310 387,500
2004/03/24 3,450 3,490 3,150 3,160 768,100
2004/03/23 3,050 3,400 2,965 3,400 966,200
2004/03/22 2,890 3,000 2,840 3,000 356,900
2004/03/19 2,730 2,960 2,725 2,850 430,500
2004/03/18 3,010 3,170 2,790 2,810 974,900
2004/03/17 2,500 2,855 2,490 2,850 839,300
2004/03/16 2,385 2,480 2,345 2,455 362,500
2004/03/15 2,360 2,425 2,275 2,340 440,800
2004/03/12 2,330 2,390 2,260 2,320 387,100
2004/03/11 2,250 2,530 2,245 2,395 931,200
2004/03/10 2,100 2,370 2,100 2,355 634,200
2004/03/09 2,000 2,130 1,980 2,080 463,800
2004/03/08 1,997 2,085 1,921 2,045 654,500
2004/03/05 1,805 1,849 1,790 1,817 286,800
2004/03/04 1,702 1,800 1,702 1,775 216,200
2004/03/03 1,690 1,710 1,675 1,700 130,700
2004/03/02 1,710 1,720 1,680 1,690 92,400
2004/03/01 1,765 1,780 1,680 1,700 234,900
2004/02/27 1,785 1,785 1,717 1,760 149,000

このページの先頭へ