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
2008/12/30 463 463 450 455 160,400
2008/12/29 471 473 455 463 284,700
2008/12/26 450 483 447 474 538,700
2008/12/25 463 475 442 455 325,100
2008/12/24 480 498 453 458 934,600
2008/12/22 444 479 434 475 1,502,400
2008/12/19 507 515 454 454 4,187,900
2008/12/18 398 466 397 466 7,008,100
2008/12/17 390 395 376 386 1,194,200
2008/12/16 385 393 378 382 1,092,300
2008/12/15 397 403 375 385 2,092,400
2008/12/12 370 407 365 392 3,971,000
2008/12/11 346 368 341 368 1,769,700
2008/12/10 333 356 332 355 2,878,000
2008/12/09 324 334 316 326 2,721,600
2008/12/08 273 327 271 327 4,963,900
2008/12/05 263 269 251 264 603,600
2008/12/04 260 268 250 257 547,200
2008/12/03 263 268 258 267 584,000
2008/12/02 259 267 257 258 562,100
2008/12/01 264 275 263 271 581,500
2008/11/28 255 265 252 265 935,000
2008/11/27 266 267 248 252 888,300
2008/11/26 257 273 256 257 1,021,800
2008/11/25 285 293 255 262 1,993,300
2008/11/21 256 280 246 275 1,111,700
2008/11/20 265 289 265 266 1,234,500
2008/11/19 311 314 280 285 1,149,500
2008/11/18 318 325 307 307 801,500
2008/11/17 325 338 314 319 1,197,700
2008/11/14 350 360 316 325 2,118,400
2008/11/13 331 371 323 345 5,497,300
2008/11/12 291 305 284 301 1,076,400
2008/11/11 281 307 280 301 965,600
2008/11/10 303 309 284 290 882,500
2008/11/07 275 300 271 294 1,085,800
2008/11/06 296 304 285 295 1,015,700
2008/11/05 305 330 298 318 1,390,100
2008/11/04 271 296 265 287 1,146,500
2008/10/31 255 258 244 256 1,164,800
2008/10/30 249 265 240 260 1,505,500
2008/10/29 245 245 228 240 2,315,300
2008/10/28 215 222 163 205 3,856,300
2008/10/27 279 288 230 242 1,413,400
2008/10/24 305 309 284 288 1,016,500
2008/10/23 308 322 286 320 1,488,500
2008/10/22 342 344 314 323 1,789,400
2008/10/21 331 365 326 357 2,697,100
2008/10/20 313 325 308 321 787,400
2008/10/17 320 324 302 308 1,121,400
2008/10/16 305 321 302 308 1,058,000
2008/10/15 349 358 325 345 1,038,600
2008/10/14 350 360 338 359 1,085,200
2008/10/10 297 315 281 304 1,132,800
2008/10/09 310 352 308 332 1,649,300
2008/10/08 385 390 325 325 1,828,400
2008/10/07 412 440 384 405 1,904,400
2008/10/06 477 490 441 447 1,628,500
2008/10/03 482 495 480 481 728,800
2008/10/02 494 510 484 486 898,600
2008/10/01 492 505 485 491 725,100
2008/09/30 477 500 467 490 1,369,400
2008/09/29 504 509 484 484 744,800
2008/09/26 506 518 500 511 552,800
2008/09/25 518 525 501 512 1,233,300
2008/09/24 468 516 468 515 3,361,200
2008/09/22 500 510 466 469 1,238,600
2008/09/19 467 495 462 492 2,420,100
2008/09/18 420 440 412 440 1,334,400
2008/09/17 472 474 421 425 2,246,100
2008/09/16 430 504 425 452 6,684,600
2008/09/12 436 447 432 444 565,400
2008/09/11 441 458 431 438 1,014,200
2008/09/10 414 451 412 442 840,900
2008/09/09 440 444 419 422 666,300
2008/09/08 439 456 435 452 574,800
2008/09/05 418 428 411 424 704,400
2008/09/04 439 443 430 433 636,200
2008/09/03 468 470 445 449 733,000
2008/09/02 490 498 461 470 903,800
2008/09/01 484 500 482 489 680,800
2008/08/29 495 496 479 489 754,200
2008/08/28 480 490 469 490 948,800
2008/08/27 476 483 473 481 507,300
2008/08/26 473 483 465 482 725,600
2008/08/25 492 494 476 483 692,600
2008/08/22 490 494 474 482 1,591,400
2008/08/21 485 502 483 492 3,310,700
2008/08/20 443 464 436 460 1,177,200
2008/08/19 430 450 428 442 813,200
2008/08/18 438 455 434 442 858,600
2008/08/15 426 444 426 437 1,125,800
2008/08/14 442 445 425 427 1,516,100
2008/08/13 454 474 442 452 4,953,300
2008/08/12 433 444 424 424 1,096,700
2008/08/11 433 447 421 438 1,389,200
2008/08/08 442 469 430 453 1,254,700
2008/08/07 484 489 448 452 1,805,600
2008/08/06 490 510 490 504 854,600
2008/08/05 512 515 482 483 1,174,000
2008/08/04 515 535 506 519 1,267,200
2008/08/01 530 541 518 519 1,298,200
2008/07/31 574 575 533 536 1,652,200
2008/07/30 558 570 556 565 1,730,000
2008/07/29 560 560 537 543 1,136,500
2008/07/28 557 574 553 568 2,385,700
2008/07/25 552 554 541 546 1,840,600
2008/07/24 540 564 536 561 3,737,100
2008/07/23 512 534 505 529 1,374,000
2008/07/22 498 519 475 517 1,603,100
2008/07/18 535 536 481 491 2,883,500
2008/07/17 485 515 482 515 3,352,100
2008/07/16 455 476 452 465 1,346,800
2008/07/15 474 489 453 456 1,462,000
2008/07/14 482 493 472 475 1,126,600
2008/07/11 510 517 483 487 1,637,600
2008/07/10 489 511 483 503 1,133,400
2008/07/09 510 516 491 499 1,471,800
2008/07/08 522 524 484 486 1,448,400
2008/07/07 507 526 502 521 1,543,600
2008/07/04 510 527 497 506 2,899,400
2008/07/03 475 518 461 509 3,816,900
2008/07/02 483 503 464 473 2,499,300
2008/07/01 466 487 446 483 3,981,000
2008/06/30 413 444 409 436 2,068,600
2008/06/27 410 426 405 408 1,699,300
2008/06/26 462 465 433 435 1,386,700
2008/06/25 486 495 462 468 1,009,300
2008/06/24 485 499 480 488 711,400
2008/06/23 490 494 471 490 800,400
2008/06/20 489 510 484 493 734,900
2008/06/19 529 531 492 494 1,030,100
2008/06/18 509 538 506 519 1,474,900
2008/06/17 510 517 504 505 1,004,300
2008/06/16 492 512 488 503 1,753,400
2008/06/13 487 503 477 500 1,849,800
2008/06/12 462 490 453 472 2,398,300
2008/06/11 499 532 475 487 4,853,500
2008/06/10 517 518 469 479 3,331,400
2008/06/09 544 549 527 530 1,457,000
2008/06/06 586 589 550 557 1,097,000
2008/06/05 571 590 562 574 854,000
2008/06/04 606 613 573 575 1,899,600
2008/06/03 635 640 602 606 1,309,400
2008/06/02 620 654 607 639 2,167,100
2008/05/30 577 611 556 610 1,709,600
2008/05/29 562 601 538 592 2,451,300
2008/05/28 599 601 547 563 2,085,500
2008/05/27 604 611 595 604 692,100
2008/05/26 630 640 606 607 1,319,500
2008/05/23 656 666 638 640 874,000
2008/05/22 630 670 630 666 857,100
2008/05/21 636 666 622 650 2,007,000
2008/05/20 665 665 627 636 1,867,700
2008/05/19 664 665 646 664 1,231,600
2008/05/16 660 674 648 657 1,971,700
2008/05/15 716 722 645 662 3,201,100
2008/05/14 717 735 700 720 1,682,200
2008/05/13 717 730 698 707 1,104,400
2008/05/12 732 741 712 716 1,412,300
2008/05/09 709 732 704 722 2,163,300
2008/05/08 696 699 686 687 1,013,000
2008/05/07 712 714 690 704 1,218,500
2008/05/02 720 727 711 716 1,071,500
2008/05/01 726 729 707 709 1,417,700
2008/04/30 720 732 707 716 1,432,600
2008/04/28 750 757 696 700 2,239,000
2008/04/25 750 757 736 740 2,237,200
2008/04/24 731 741 712 720 1,523,400
2008/04/23 715 745 705 741 2,279,000
2008/04/22 739 761 701 705 3,184,000
2008/04/21 730 762 714 745 5,152,200
2008/04/18 670 725 657 721 4,854,000
2008/04/17 674 678 646 651 1,902,400
2008/04/16 632 669 632 664 2,080,000
2008/04/15 614 635 603 622 1,261,600
2008/04/14 591 610 590 604 680,200
2008/04/11 609 617 596 609 1,474,800
2008/04/10 589 623 587 612 1,189,100
2008/04/09 620 623 592 604 1,728,300
2008/04/08 678 698 623 633 2,989,300
2008/04/07 653 687 646 686 1,978,200
2008/04/04 660 665 640 643 1,253,800
2008/04/03 630 650 621 650 1,712,800
2008/04/02 618 641 607 626 1,884,600
2008/04/01 607 624 591 600 3,244,600
2008/03/31 648 697 618 624 6,783,100
2008/03/28 613 645 596 643 2,695,200
2008/03/27 592 620 585 612 3,222,100
2008/03/26 561 594 561 592 2,210,500
2008/03/25 569 579 557 560 1,182,800
2008/03/24 540 587 531 566 2,737,300
2008/03/21 514 562 512 556 2,464,500
2008/03/19 501 533 498 524 2,401,300
2008/03/18 495 510 481 491 1,065,400
2008/03/17 487 502 466 490 1,427,400
2008/03/14 553 553 487 499 2,392,300
2008/03/13 492 527 484 499 2,258,500
2008/03/12 529 534 476 482 2,423,800
2008/03/11 421 509 412 509 3,794,100
2008/03/10 451 452 427 431 1,092,900
2008/03/07 470 489 455 456 1,532,000
2008/03/06 447 490 446 490 1,958,500
2008/03/05 471 475 447 450 1,172,100
2008/03/04 488 492 464 466 1,151,700
2008/03/03 493 498 475 484 1,416,700
2008/02/29 529 529 497 513 2,209,700
2008/02/28 509 542 490 529 3,337,700
2008/02/27 513 520 486 507 2,461,200
2008/02/26 503 546 494 497 3,987,000
2008/02/25 513 524 501 505 1,919,900
2008/02/22 528 534 514 517 1,998,000
2008/02/21 549 559 521 534 2,819,500
2008/02/20 576 580 520 530 4,491,000
2008/02/19 572 604 554 575 8,575,800
2008/02/18 582 599 542 542 4,623,900
2008/02/15 519 614 517 581 8,787,500
2008/02/14 490 549 471 549 4,212,800
2008/02/13 483 490 453 469 2,585,900
2008/02/12 514 525 476 478 2,012,800
2008/02/08 520 548 511 534 2,806,000
2008/02/07 543 564 500 512 4,160,300
2008/02/06 560 570 532 546 5,558,800
2008/02/05 539 600 521 599 7,168,400
2008/02/04 543 558 515 524 4,885,100
2008/02/01 465 485 444 478 3,785,600
2008/01/31 402 473 400 460 5,589,100
2008/01/30 380 412 379 397 1,963,600
2008/01/29 416 420 386 395 1,761,200
2008/01/28 417 424 395 401 1,967,000
2008/01/25 390 408 378 402 3,165,700
2008/01/24 363 388 363 382 3,800,100
2008/01/23 364 372 352 359 2,487,300
2008/01/22 345 367 338 341 2,936,100
2008/01/21 326 373 324 354 3,268,400
2008/01/18 287 356 281 346 3,250,900
2008/01/17 288 306 279 302 1,963,400
2008/01/16 268 288 263 273 2,578,300
2008/01/15 292 296 251 258 1,522,700
2008/01/11 327 332 291 298 1,551,100
2008/01/10 338 346 329 332 645,100
2008/01/09 328 341 314 333 701,700
2008/01/08 327 341 321 329 752,800
2008/01/07 353 354 326 326 1,037,100
2008/01/04 360 365 356 358 700,200

このページの先頭へ