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
2007/12/28 352 378 347 375 2,950,600
2007/12/27 364 364 333 343 1,278,800
2007/12/26 335 359 330 359 654,200
2007/12/25 328 341 321 333 372,200
2007/12/21 313 341 312 332 929,500
2007/12/20 339 348 315 318 516,100
2007/12/19 339 348 326 339 800,000
2007/12/18 320 361 320 349 1,468,500
2007/12/17 374 380 327 334 1,162,800
2007/12/14 406 415 366 376 4,177,400
2007/12/13 401 401 401 401 2,662,400
2007/12/12 277 321 272 321 1,646,300
2007/12/11 266 286 266 277 1,306,900
2007/12/10 297 299 289 291 403,500
2007/12/07 305 306 297 300 561,600
2007/12/06 312 312 304 305 399,600
2007/12/05 305 319 293 307 728,400
2007/12/04 317 320 303 303 529,700
2007/12/03 309 316 303 316 785,500
2007/11/30 311 311 293 303 585,000
2007/11/29 321 324 300 309 746,500
2007/11/28 303 318 291 316 779,900
2007/11/27 285 300 280 288 522,200
2007/11/26 288 305 285 290 642,500
2007/11/22 261 289 261 285 581,700
2007/11/21 274 290 267 268 504,900
2007/11/20 270 288 256 287 950,900
2007/11/19 301 310 282 289 586,200
2007/11/16 316 322 296 302 609,700
2007/11/15 332 333 315 318 299,200
2007/11/14 337 340 323 332 508,900
2007/11/13 310 338 310 328 486,000
2007/11/12 295 333 285 323 733,800
2007/11/09 315 336 306 315 602,500
2007/11/08 316 321 298 313 798,900
2007/11/07 357 357 308 317 1,041,100
2007/11/06 358 359 336 337 1,032,900
2007/11/05 382 388 336 351 2,223,300
2007/11/02 415 415 371 387 3,586,000
2007/11/01 446 448 423 429 643,800
2007/10/31 420 436 409 436 538,200
2007/10/30 430 437 406 411 976,100
2007/10/29 411 440 409 425 1,693,300
2007/10/26 386 408 380 396 532,800
2007/10/25 416 416 386 390 451,900
2007/10/24 414 425 399 401 1,214,500
2007/10/23 415 424 391 395 1,545,200
2007/10/22 360 400 360 398 1,244,300
2007/10/19 376 400 372 381 830,000
2007/10/18 345 384 345 381 1,089,600
2007/10/17 355 381 336 350 1,295,700
2007/10/16 373 373 346 351 1,161,800
2007/10/15 409 411 382 391 835,800
2007/10/12 424 425 407 410 737,500
2007/10/11 420 428 408 423 847,200
2007/10/10 448 448 410 415 1,291,800
2007/10/09 419 450 414 438 2,435,600
2007/10/05 395 425 389 409 1,713,300
2007/10/04 395 409 383 390 819,200
2007/10/03 403 410 377 391 1,517,200
2007/10/02 421 424 393 398 1,346,400
2007/10/01 396 443 389 406 4,161,700
2007/09/28 381 436 328 376 7,227,400
2007/09/27 288 356 284 356 4,613,700
2007/09/26 254 284 250 276 2,444,500
2007/09/25 256 275 250 253 2,594,000
2007/09/21 243 254 239 241 805,100
2007/09/20 252 257 242 248 1,081,000
2007/09/19 265 284 249 249 3,393,100
2007/09/18 291 296 245 250 3,311,500
2007/09/14 305 365 300 321 6,382,500
2007/09/13 302 306 280 285 804,300
2007/09/12 312 322 285 300 1,308,900
2007/09/11 342 354 324 332 725,300
2007/09/10 365 365 341 342 414,700
2007/09/07 367 389 365 375 412,900
2007/09/06 375 380 363 367 454,000
2007/09/05 405 417 390 390 392,100
2007/09/04 420 428 404 407 330,800
2007/09/03 430 431 417 425 250,600
2007/08/31 409 426 387 415 819,900
2007/08/30 421 423 405 408 194,500
2007/08/29 403 415 402 414 369,300
2007/08/28 434 435 417 418 365,100
2007/08/27 428 445 417 434 740,200
2007/08/24 452 464 428 429 807,700
2007/08/23 463 471 443 453 791,600
2007/08/22 497 520 462 465 2,086,600
2007/08/21 520 525 483 492 1,119,700
2007/08/20 492 532 460 513 1,403,300
2007/08/17 495 513 472 472 1,374,000
2007/08/16 470 492 454 486 1,974,100
2007/08/15 458 518 442 473 3,577,200
2007/08/14 428 461 428 453 4,687,800
2007/08/13 480 538 470 528 1,662,000
2007/08/10 501 505 470 475 1,264,100
2007/08/09 527 527 490 510 1,497,400
2007/08/08 508 528 490 518 1,481,600
2007/08/07 533 539 510 510 705,600
2007/08/06 536 548 529 530 676,600
2007/08/03 557 567 545 548 686,600
2007/08/02 566 579 543 551 702,800
2007/08/01 589 592 565 566 686,900
2007/07/31 564 602 558 598 1,066,300
2007/07/30 546 577 541 574 849,600
2007/07/27 544 569 536 560 861,500
2007/07/26 576 584 557 561 1,319,500
2007/07/25 575 576 555 556 1,419,500
2007/07/24 601 606 581 590 1,103,900
2007/07/23 611 613 595 606 1,098,700
2007/07/20 621 642 617 641 992,200
2007/07/19 661 669 638 667 1,492,800
2007/07/18 620 670 620 659 1,628,700
2007/07/17 629 631 620 629 1,082,100
2007/07/13 650 652 633 639 1,273,600
2007/07/12 680 683 644 658 1,134,000
2007/07/11 690 695 685 685 490,800
2007/07/10 693 697 690 694 288,900
2007/07/09 700 702 693 697 410,000
2007/07/06 701 703 686 701 905,500
2007/07/05 700 705 696 701 620,400
2007/07/04 700 712 690 709 797,200
2007/07/03 730 738 700 706 999,400
2007/07/02 720 745 712 733 1,720,300
2007/06/29 695 733 678 727 1,691,600
2007/06/28 706 710 685 700 1,578,000
2007/06/27 725 725 688 690 1,344,000
2007/06/26 737 737 722 723 910,000
2007/06/25 735 740 723 724 929,800
2007/06/22 743 750 739 745 557,100
2007/06/21 751 755 746 751 602,000
2007/06/20 753 759 751 751 430,700
2007/06/19 765 769 751 752 424,100
2007/06/18 758 773 751 762 806,400
2007/06/15 761 766 733 748 2,012,100
2007/06/14 772 805 771 801 863,500
2007/06/13 765 787 750 769 689,700
2007/06/12 787 796 770 775 502,000
2007/06/11 812 815 788 797 391,400
2007/06/08 812 813 802 810 319,500
2007/06/07 829 829 817 820 220,800
2007/06/06 835 835 826 829 225,100
2007/06/05 824 831 816 831 371,600
2007/06/04 827 834 823 828 325,600
2007/06/01 811 827 811 818 461,500
2007/05/31 821 822 805 809 421,200
2007/05/30 822 823 811 816 339,100
2007/05/29 828 840 807 812 572,700
2007/05/28 828 838 817 824 517,100
2007/05/25 814 837 809 834 417,600
2007/05/24 834 834 813 818 375,000
2007/05/23 835 844 826 837 459,300
2007/05/22 796 831 796 829 941,700
2007/05/21 803 820 785 799 756,700
2007/05/18 839 848 805 813 517,800
2007/05/17 846 866 843 849 664,400
2007/05/16 826 845 820 845 745,600
2007/05/15 835 840 818 825 432,900
2007/05/14 920 920 853 855 1,584,600
2007/05/11 834 838 815 820 459,000
2007/05/10 881 890 842 844 505,100
2007/05/09 852 889 850 869 738,900
2007/05/08 837 846 835 845 236,100
2007/05/07 844 844 836 838 252,300
2007/05/02 838 839 823 835 348,900
2007/05/01 853 853 835 841 277,700
2007/04/27 841 854 837 843 337,800
2007/04/26 858 861 841 850 346,700
2007/04/25 853 872 853 859 325,900
2007/04/24 854 864 840 862 397,700
2007/04/23 868 876 836 858 597,200
2007/04/20 900 905 875 878 365,300
2007/04/19 900 904 888 895 462,900
2007/04/18 905 914 900 907 345,900
2007/04/17 900 930 900 915 336,500
2007/04/16 900 908 898 905 338,600
2007/04/13 931 937 907 909 246,600
2007/04/12 926 930 919 930 236,600
2007/04/11 939 949 922 927 324,000
2007/04/10 941 945 924 938 393,100
2007/04/09 942 954 941 950 274,600
2007/04/06 976 978 941 948 406,000
2007/04/05 945 980 937 977 588,100
2007/04/04 933 959 929 955 495,500
2007/04/03 954 957 924 932 659,700
2007/04/02 964 971 942 959 649,600
2007/03/30 971 972 938 960 633,800
2007/03/29 945 973 943 970 879,400
2007/03/28 923 951 921 949 783,100
2007/03/27 940 944 915 921 595,400
2007/03/26 923 949 903 942 766,200
2007/03/23 943 946 916 922 822,500
2007/03/22 930 948 927 936 940,400
2007/03/20 890 917 889 916 898,500
2007/03/19 881 889 871 879 474,500
2007/03/16 915 915 885 886 598,300
2007/03/15 928 936 914 915 593,300
2007/03/14 930 931 905 907 619,200
2007/03/13 963 984 950 951 578,900
2007/03/12 977 995 955 969 850,000
2007/03/09 1,004 1,010 969 972 1,788,600
2007/03/08 1,010 1,022 994 1,003 865,700
2007/03/07 1,078 1,078 995 1,016 841,300
2007/03/06 965 1,050 963 1,042 997,700
2007/03/05 1,051 1,062 970 975 1,198,900
2007/03/02 1,063 1,123 1,051 1,091 920,400
2007/03/01 1,150 1,151 1,063 1,082 875,300
2007/02/28 1,050 1,160 1,031 1,142 990,000
2007/02/27 1,180 1,199 1,150 1,170 880,400
2007/02/26 1,221 1,254 1,180 1,192 2,741,200
2007/02/23 1,050 1,167 1,043 1,167 2,638,100
2007/02/22 1,009 1,037 1,004 1,031 613,600
2007/02/21 1,014 1,020 996 1,006 384,000
2007/02/20 1,010 1,017 1,004 1,008 237,200
2007/02/19 992 1,020 991 1,011 308,700
2007/02/16 998 1,009 990 997 320,300
2007/02/15 999 1,014 995 1,012 318,200
2007/02/14 1,007 1,017 997 999 368,900
2007/02/13 983 1,007 982 994 291,100
2007/02/09 969 1,000 965 993 445,600
2007/02/08 1,017 1,024 961 971 624,600
2007/02/07 1,046 1,049 1,011 1,015 532,800
2007/02/06 1,020 1,047 1,001 1,029 933,600
2007/02/05 960 1,010 960 1,009 806,800
2007/02/02 930 954 930 951 483,000
2007/02/01 937 945 930 936 335,800
2007/01/31 935 950 931 947 418,200
2007/01/30 952 970 942 955 454,800
2007/01/29 956 975 937 964 723,400
2007/01/26 988 990 960 967 797,500
2007/01/25 1,016 1,017 995 997 510,800
2007/01/24 1,010 1,019 1,003 1,009 404,000
2007/01/23 1,010 1,014 989 1,000 784,400
2007/01/22 1,001 1,021 986 1,012 1,202,500
2007/01/19 942 995 933 984 983,900
2007/01/18 900 947 891 947 764,900
2007/01/17 899 905 897 904 491,200
2007/01/16 908 917 891 908 764,500
2007/01/15 866 899 863 899 1,308,200
2007/01/12 835 865 832 862 1,067,800
2007/01/11 831 836 812 829 581,800
2007/01/10 831 832 819 822 564,200
2007/01/09 842 842 812 827 955,200
2007/01/05 795 835 786 835 1,396,800
2007/01/04 770 779 767 775 266,700

このページの先頭へ