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
2005/12/30 2,880 2,945 2,815 2,910 1,294,700
2005/12/29 2,975 3,070 2,865 2,915 3,399,800
2005/12/28 2,765 2,975 2,760 2,955 3,740,000
2005/12/27 2,720 2,755 2,665 2,750 1,289,200
2005/12/26 2,720 2,795 2,710 2,725 3,028,100
2005/12/22 2,645 2,695 2,570 2,670 3,177,500
2005/12/21 2,530 2,610 2,485 2,605 3,434,300
2005/12/20 2,390 2,475 2,380 2,450 1,220,600
2005/12/19 2,445 2,445 2,365 2,375 929,300
2005/12/16 2,465 2,525 2,400 2,430 1,285,700
2005/12/15 2,365 2,475 2,360 2,475 1,146,900
2005/12/14 2,415 2,445 2,350 2,395 815,700
2005/12/13 2,475 2,475 2,390 2,400 957,100
2005/12/12 2,555 2,570 2,470 2,490 1,369,900
2005/12/09 2,450 2,550 2,435 2,515 2,274,000
2005/12/08 2,470 2,475 2,365 2,425 1,938,600
2005/12/07 2,315 2,500 2,310 2,485 4,567,900
2005/12/06 2,280 2,345 2,255 2,290 2,198,400
2005/12/05 2,245 2,305 2,230 2,255 1,679,200
2005/12/02 2,105 2,220 2,105 2,210 1,146,500
2005/12/01 2,145 2,150 2,105 2,120 490,600
2005/11/30 2,190 2,190 2,135 2,145 442,300
2005/11/29 2,170 2,190 2,150 2,180 555,900
2005/11/28 2,120 2,165 2,090 2,140 440,100
2005/11/25 2,075 2,130 2,055 2,115 357,100
2005/11/24 2,135 2,140 2,050 2,075 587,300
2005/11/22 2,090 2,135 2,070 2,115 702,700
2005/11/21 2,205 2,210 2,090 2,090 782,400
2005/11/18 2,240 2,260 2,185 2,215 1,456,200
2005/11/17 2,180 2,210 2,140 2,210 560,600
2005/11/16 2,130 2,190 2,105 2,185 528,500
2005/11/15 2,170 2,185 2,120 2,155 800,900
2005/11/14 2,190 2,220 2,155 2,210 924,300
2005/11/11 2,200 2,225 2,085 2,170 1,250,700
2005/11/10 2,070 2,190 2,065 2,190 1,385,500
2005/11/09 2,055 2,065 2,030 2,050 316,000
2005/11/08 2,085 2,090 2,040 2,045 417,600
2005/11/07 2,010 2,075 2,010 2,060 549,900
2005/11/04 2,010 2,025 2,000 2,010 280,700
2005/11/02 2,000 2,010 1,990 1,998 378,200
2005/11/01 2,015 2,025 2,000 2,000 158,200
2005/10/31 2,020 2,025 1,994 2,015 288,200
2005/10/28 2,000 2,025 1,999 1,999 319,600
2005/10/27 2,010 2,015 1,993 2,005 194,000
2005/10/26 2,020 2,035 2,000 2,000 351,600
2005/10/25 2,040 2,100 2,000 2,010 789,500
2005/10/24 1,954 2,030 1,952 2,005 380,700
2005/10/21 1,990 1,990 1,943 1,973 381,400
2005/10/20 1,955 1,990 1,953 1,990 357,900
2005/10/19 1,966 1,967 1,906 1,929 669,500
2005/10/18 2,000 2,010 1,967 1,973 678,100
2005/10/17 2,030 2,030 2,000 2,000 213,100
2005/10/14 2,020 2,035 2,010 2,015 388,100
2005/10/13 2,035 2,040 2,020 2,035 236,200
2005/10/12 2,040 2,060 2,030 2,040 368,300
2005/10/11 2,015 2,030 2,005 2,025 488,200
2005/10/07 2,030 2,045 2,015 2,015 336,700
2005/10/06 2,050 2,080 2,045 2,045 307,500
2005/10/05 2,080 2,085 2,055 2,065 336,100
2005/10/04 2,110 2,120 2,070 2,085 384,300
2005/10/03 2,150 2,165 2,090 2,105 590,300
2005/09/30 2,025 2,170 2,020 2,110 940,800
2005/09/29 2,020 2,025 1,991 2,025 769,200
2005/09/28 2,060 2,065 2,015 2,020 529,100
2005/09/27 2,105 2,130 2,050 2,050 695,200
2005/09/26 2,120 2,125 2,050 2,090 739,800
2005/09/22 2,115 2,165 2,070 2,105 1,092,000
2005/09/21 2,300 2,300 2,120 2,125 1,412,200
2005/09/20 2,315 2,330 2,280 2,310 1,036,200
2005/09/16 2,205 2,315 2,200 2,295 2,382,200
2005/09/15 2,240 2,250 2,175 2,205 901,900
2005/09/14 2,235 2,270 2,165 2,235 2,444,800
2005/09/13 2,095 2,220 2,075 2,215 2,875,900
2005/09/12 2,035 2,060 2,015 2,060 496,700
2005/09/09 2,000 2,015 1,996 2,010 400,800
2005/09/08 2,025 2,025 1,995 2,005 467,200
2005/09/07 1,994 2,045 1,987 2,000 1,063,400
2005/09/06 2,000 2,005 1,990 1,992 511,200
2005/09/05 2,010 2,015 1,995 2,000 447,100
2005/09/02 2,020 2,025 2,000 2,005 436,700
2005/09/01 2,030 2,030 2,010 2,020 401,700
2005/08/31 2,015 2,020 2,005 2,015 352,700
2005/08/30 1,998 2,025 1,993 2,025 703,500
2005/08/29 2,020 2,020 1,983 1,989 919,700
2005/08/26 2,010 2,040 1,993 2,010 1,130,100
2005/08/25 2,030 2,060 1,979 1,992 3,192,200
2005/08/24 1,955 2,015 1,862 1,999 6,878,100
2005/08/23 2,010 2,055 1,963 1,975 4,228,600
2005/08/22 2,080 2,185 2,065 2,130 3,662,400
2005/08/19 2,130 2,140 2,020 2,035 2,778,400
2005/08/18 2,310 2,325 2,125 2,170 2,396,000
2005/08/17 2,310 2,350 2,300 2,300 1,283,600
2005/08/16 2,460 2,475 2,280 2,285 2,377,700
2005/08/15 2,535 2,535 2,465 2,480 380,400
2005/08/12 2,450 2,515 2,440 2,515 298,300
2005/08/11 2,460 2,510 2,430 2,435 400,300
2005/08/10 2,510 2,535 2,440 2,450 651,500
2005/08/09 2,410 2,505 2,405 2,480 594,600
2005/08/08 2,305 2,415 2,270 2,415 803,600
2005/08/05 2,490 2,490 2,380 2,385 952,800
2005/08/04 2,570 2,575 2,450 2,495 690,500
2005/08/03 2,585 2,590 2,570 2,575 291,500
2005/08/02 2,625 2,640 2,585 2,595 527,300
2005/08/01 2,710 2,730 2,610 2,620 666,700
2005/07/29 2,695 2,735 2,685 2,705 223,800
2005/07/28 2,685 2,720 2,675 2,690 253,100
2005/07/27 2,690 2,725 2,655 2,665 549,600
2005/07/26 2,805 2,805 2,690 2,700 680,900
2005/07/25 2,835 2,835 2,790 2,825 353,800
2005/07/22 2,865 2,865 2,795 2,795 396,400
2005/07/21 2,870 2,900 2,865 2,880 139,400
2005/07/20 2,895 2,900 2,840 2,855 180,000
2005/07/19 2,895 2,900 2,870 2,890 155,100
2005/07/15 2,930 2,935 2,875 2,880 276,600
2005/07/14 2,915 2,940 2,900 2,915 265,100
2005/07/13 2,850 2,915 2,840 2,910 398,900
2005/07/12 2,895 2,905 2,820 2,840 374,300
2005/07/11 2,900 2,920 2,880 2,885 203,000
2005/07/08 2,870 2,910 2,860 2,875 277,200
2005/07/07 2,900 2,920 2,850 2,870 450,400
2005/07/06 2,945 2,960 2,925 2,935 267,200
2005/07/05 2,960 2,965 2,895 2,950 674,400
2005/07/04 3,030 3,050 2,920 2,955 880,200
2005/07/01 2,950 3,020 2,950 3,010 1,072,600
2005/06/30 2,935 2,995 2,925 2,940 1,107,400
2005/06/29 2,860 2,960 2,855 2,960 3,281,600
2005/06/28 2,785 2,835 2,775 2,830 648,600
2005/06/27 2,800 2,825 2,765 2,805 400,700
2005/06/24 2,795 2,845 2,775 2,810 451,700
2005/06/23 2,795 2,845 2,790 2,835 883,300
2005/06/22 2,765 2,790 2,740 2,785 1,020,500
2005/06/21 2,690 2,760 2,685 2,745 1,122,500
2005/06/20 2,690 2,695 2,670 2,685 386,200
2005/06/17 2,610 2,675 2,605 2,670 454,400
2005/06/16 2,610 2,615 2,595 2,605 249,400
2005/06/15 2,675 2,680 2,595 2,615 675,800
2005/06/14 2,620 2,655 2,600 2,655 544,000
2005/06/13 2,570 2,620 2,570 2,610 442,800
2005/06/10 2,610 2,645 2,570 2,580 366,200
2005/06/09 2,640 2,650 2,560 2,590 645,800
2005/06/08 2,515 2,640 2,510 2,630 817,200
2005/06/07 2,575 2,595 2,515 2,535 698,400
2005/06/06 2,560 2,585 2,535 2,570 796,500
2005/06/03 2,670 2,670 2,585 2,620 692,900
2005/06/02 2,680 2,700 2,655 2,660 439,600
2005/06/01 2,710 2,710 2,660 2,680 688,800
2005/05/31 2,675 2,760 2,630 2,715 805,900
2005/05/30 2,750 2,750 2,660 2,670 598,800
2005/05/27 2,775 2,845 2,735 2,745 645,100
2005/05/26 2,650 2,740 2,635 2,735 668,200
2005/05/25 2,750 2,795 2,670 2,680 814,700
2005/05/24 2,890 2,900 2,770 2,780 446,700
2005/05/23 2,945 2,945 2,825 2,900 613,500
2005/05/20 2,950 2,985 2,925 2,960 483,200
2005/05/19 2,865 2,935 2,860 2,925 614,400
2005/05/18 2,820 2,850 2,765 2,785 972,800
2005/05/17 3,000 3,030 2,750 2,775 1,211,000
2005/05/16 3,060 3,070 2,970 2,970 388,400
2005/05/13 3,050 3,080 3,040 3,060 204,200
2005/05/12 3,050 3,080 3,040 3,050 280,900
2005/05/11 2,960 3,080 2,945 3,080 638,800
2005/05/10 3,090 3,090 2,990 2,990 390,200
2005/05/09 3,050 3,100 3,050 3,080 438,600
2005/05/06 3,050 3,070 3,020 3,050 323,200
2005/05/02 3,050 3,070 3,010 3,040 447,200
2005/04/28 2,980 3,040 2,960 3,040 740,500
2005/04/27 2,930 2,980 2,890 2,955 437,900
2005/04/26 2,995 3,000 2,915 2,950 584,200
2005/04/25 2,890 2,985 2,875 2,985 876,400
2005/04/22 2,880 2,920 2,845 2,875 980,600
2005/04/21 2,680 2,790 2,635 2,790 520,000
2005/04/20 2,790 2,795 2,725 2,730 369,900
2005/04/19 2,720 2,735 2,625 2,720 953,700
2005/04/18 2,700 2,760 2,620 2,620 877,800
2005/04/15 2,870 2,870 2,775 2,820 841,000
2005/04/14 2,885 2,930 2,880 2,900 702,900
2005/04/13 2,825 2,970 2,805 2,950 1,663,000
2005/04/12 2,830 2,930 2,770 2,785 1,333,300
2005/04/11 3,000 3,010 2,890 2,895 1,021,900
2005/04/08 3,020 3,050 2,995 3,020 587,200
2005/04/07 3,100 3,110 2,980 3,060 965,500
2005/04/06 3,110 3,180 3,080 3,080 1,203,000
2005/04/05 3,110 3,140 3,050 3,090 808,900
2005/04/04 3,160 3,170 3,050 3,100 1,182,900
2005/04/01 3,080 3,230 3,070 3,200 2,035,800
2005/03/31 3,110 3,150 3,040 3,090 849,500
2005/03/30 3,100 3,160 2,935 3,060 2,886,400
2005/03/29 3,380 3,380 3,170 3,190 2,312,800
2005/03/28 3,210 3,400 3,200 3,400 1,979,000
2005/03/25 3,170 3,220 3,130 3,190 1,313,200
2005/03/24 3,100 3,180 3,050 3,170 1,289,400
2005/03/23 3,050 3,100 3,010 3,080 936,000
2005/03/22 3,000 3,040 2,985 3,030 921,600
2005/03/18 2,990 3,010 2,955 2,955 759,100
2005/03/17 2,970 3,050 2,960 2,970 1,388,500
2005/03/16 2,920 3,010 2,920 3,000 1,603,600
2005/03/15 2,900 2,935 2,875 2,890 854,000
2005/03/14 2,940 2,960 2,860 2,870 1,100,400
2005/03/11 2,830 2,900 2,830 2,885 1,072,800
2005/03/10 2,770 2,840 2,765 2,830 1,158,800
2005/03/09 2,720 2,775 2,720 2,755 865,800
2005/03/08 2,715 2,730 2,700 2,710 257,200
2005/03/07 2,760 2,765 2,695 2,695 437,700
2005/03/04 2,720 2,765 2,705 2,735 1,194,900
2005/03/03 2,665 2,720 2,665 2,705 1,018,100
2005/03/02 2,665 2,680 2,650 2,650 327,700
2005/03/01 2,690 2,690 2,650 2,650 500,500
2005/02/28 2,620 2,690 2,620 2,690 424,700
2005/02/25 2,590 2,630 2,580 2,610 240,200
2005/02/24 2,610 2,610 2,570 2,590 230,900
2005/02/23 2,610 2,640 2,590 2,590 279,100
2005/02/22 2,540 2,635 2,505 2,630 610,100
2005/02/21 2,515 2,580 2,500 2,555 933,100
2005/02/18 2,660 2,670 2,585 2,615 522,200
2005/02/17 2,715 2,715 2,665 2,665 378,200
2005/02/16 2,670 2,725 2,665 2,715 1,189,100
2005/02/15 2,645 2,695 2,630 2,660 1,000,200
2005/02/14 2,660 2,665 2,625 2,625 448,600
2005/02/10 2,645 2,645 2,605 2,630 430,700
2005/02/09 2,640 2,660 2,605 2,630 314,500
2005/02/08 2,670 2,675 2,610 2,615 430,900
2005/02/07 2,690 2,715 2,650 2,650 911,500
2005/02/04 2,615 2,690 2,585 2,690 1,535,200
2005/02/03 2,620 2,640 2,565 2,590 1,463,600
2005/02/02 2,520 2,595 2,515 2,590 1,243,400
2005/02/01 2,470 2,525 2,430 2,500 522,100
2005/01/31 2,390 2,475 2,375 2,460 467,000
2005/01/28 2,470 2,480 2,375 2,400 500,200
2005/01/27 2,525 2,525 2,450 2,485 315,400
2005/01/26 2,560 2,560 2,500 2,500 306,800
2005/01/25 2,560 2,565 2,525 2,540 254,800
2005/01/24 2,490 2,580 2,480 2,570 520,300
2005/01/21 2,430 2,525 2,425 2,495 478,700
2005/01/20 2,520 2,530 2,475 2,485 746,700
2005/01/19 2,620 2,625 2,555 2,555 854,700
2005/01/18 2,595 2,610 2,550 2,600 1,251,300
2005/01/17 2,510 2,585 2,505 2,560 813,700
2005/01/14 2,480 2,535 2,455 2,495 670,600
2005/01/13 2,505 2,525 2,485 2,505 460,400
2005/01/12 2,550 2,570 2,510 2,525 643,300
2005/01/11 2,600 2,610 2,560 2,575 1,107,400
2005/01/07 2,525 2,580 2,495 2,575 1,402,800
2005/01/06 2,500 2,545 2,495 2,520 899,200
2005/01/05 2,480 2,555 2,470 2,480 1,737,300
2005/01/04 2,405 2,515 2,400 2,515 2,115,200

このページの先頭へ