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 |
---|---|---|---|---|---|
2009/12/30 | 378 | 378 | 375 | 375 | 159,700 |
2009/12/29 | 376 | 378 | 376 | 377 | 71,900 |
2009/12/28 | 376 | 380 | 374 | 376 | 234,000 |
2009/12/25 | 386 | 391 | 378 | 379 | 421,900 |
2009/12/24 | 382 | 391 | 381 | 389 | 236,900 |
2009/12/22 | 378 | 387 | 376 | 381 | 231,500 |
2009/12/21 | 379 | 388 | 379 | 383 | 138,300 |
2009/12/18 | 381 | 383 | 376 | 381 | 227,100 |
2009/12/17 | 393 | 393 | 385 | 386 | 132,300 |
2009/12/16 | 393 | 398 | 389 | 389 | 182,800 |
2009/12/15 | 390 | 398 | 389 | 394 | 254,600 |
2009/12/14 | 394 | 398 | 386 | 389 | 164,700 |
2009/12/11 | 391 | 399 | 387 | 397 | 309,400 |
2009/12/10 | 397 | 403 | 385 | 386 | 228,000 |
2009/12/09 | 392 | 406 | 391 | 398 | 375,200 |
2009/12/08 | 400 | 404 | 391 | 394 | 467,400 |
2009/12/07 | 406 | 409 | 396 | 399 | 389,700 |
2009/12/04 | 391 | 407 | 391 | 402 | 1,659,500 |
2009/12/03 | 382 | 383 | 370 | 381 | 349,200 |
2009/12/02 | 380 | 386 | 378 | 382 | 249,000 |
2009/12/01 | 366 | 385 | 366 | 384 | 535,800 |
2009/11/30 | 352 | 369 | 352 | 369 | 329,400 |
2009/11/27 | 360 | 366 | 352 | 354 | 472,100 |
2009/11/26 | 361 | 370 | 361 | 366 | 320,400 |
2009/11/25 | 357 | 359 | 348 | 357 | 299,800 |
2009/11/24 | 377 | 379 | 355 | 358 | 433,400 |
2009/11/20 | 360 | 371 | 360 | 371 | 387,200 |
2009/11/19 | 371 | 371 | 357 | 364 | 328,400 |
2009/11/18 | 369 | 374 | 358 | 366 | 708,600 |
2009/11/17 | 395 | 397 | 371 | 374 | 623,700 |
2009/11/16 | 410 | 417 | 390 | 395 | 638,400 |
2009/11/13 | 400 | 409 | 400 | 408 | 441,000 |
2009/11/12 | 404 | 407 | 400 | 400 | 386,600 |
2009/11/11 | 401 | 407 | 401 | 403 | 369,500 |
2009/11/10 | 407 | 411 | 400 | 400 | 1,168,900 |
2009/11/09 | 407 | 415 | 401 | 402 | 437,200 |
2009/11/06 | 428 | 432 | 415 | 422 | 408,000 |
2009/11/05 | 431 | 432 | 426 | 431 | 383,200 |
2009/11/04 | 421 | 434 | 421 | 431 | 449,100 |
2009/11/02 | 414 | 433 | 409 | 426 | 750,100 |
2009/10/30 | 411 | 420 | 409 | 419 | 394,600 |
2009/10/29 | 405 | 416 | 404 | 416 | 340,200 |
2009/10/28 | 410 | 417 | 410 | 414 | 436,200 |
2009/10/27 | 417 | 419 | 412 | 415 | 450,700 |
2009/10/26 | 414 | 422 | 407 | 419 | 378,800 |
2009/10/23 | 411 | 427 | 409 | 419 | 1,609,600 |
2009/10/22 | 391 | 402 | 384 | 401 | 526,100 |
2009/10/21 | 387 | 394 | 382 | 393 | 246,900 |
2009/10/20 | 386 | 391 | 385 | 390 | 213,400 |
2009/10/19 | 375 | 386 | 374 | 385 | 237,900 |
2009/10/16 | 381 | 386 | 378 | 380 | 268,200 |
2009/10/15 | 374 | 385 | 374 | 379 | 298,200 |
2009/10/14 | 380 | 380 | 370 | 370 | 282,300 |
2009/10/13 | 384 | 387 | 379 | 382 | 213,400 |
2009/10/09 | 375 | 384 | 375 | 380 | 189,200 |
2009/10/08 | 380 | 384 | 373 | 377 | 204,900 |
2009/10/07 | 362 | 388 | 362 | 384 | 463,400 |
2009/10/06 | 365 | 370 | 357 | 363 | 506,500 |
2009/10/05 | 360 | 371 | 359 | 360 | 328,300 |
2009/10/02 | 365 | 369 | 362 | 365 | 511,000 |
2009/10/01 | 389 | 393 | 376 | 380 | 728,700 |
2009/09/30 | 389 | 393 | 388 | 393 | 244,500 |
2009/09/29 | 393 | 395 | 387 | 394 | 187,900 |
2009/09/28 | 393 | 395 | 389 | 390 | 285,300 |
2009/09/25 | 400 | 404 | 394 | 398 | 332,000 |
2009/09/24 | 398 | 405 | 396 | 404 | 407,200 |
2009/09/18 | 389 | 389 | 383 | 389 | 403,000 |
2009/09/17 | 401 | 403 | 389 | 391 | 383,800 |
2009/09/16 | 405 | 410 | 399 | 399 | 411,400 |
2009/09/15 | 413 | 417 | 408 | 408 | 299,900 |
2009/09/14 | 415 | 417 | 412 | 412 | 258,400 |
2009/09/11 | 424 | 424 | 412 | 415 | 491,000 |
2009/09/10 | 419 | 423 | 416 | 420 | 418,100 |
2009/09/09 | 415 | 424 | 415 | 417 | 484,900 |
2009/09/08 | 421 | 426 | 412 | 415 | 745,200 |
2009/09/07 | 412 | 429 | 412 | 424 | 944,900 |
2009/09/04 | 415 | 422 | 409 | 412 | 752,200 |
2009/09/03 | 426 | 435 | 418 | 418 | 1,260,100 |
2009/09/02 | 414 | 427 | 413 | 427 | 1,278,400 |
2009/09/01 | 415 | 422 | 411 | 419 | 812,200 |
2009/08/31 | 418 | 418 | 407 | 407 | 1,024,500 |
2009/08/28 | 418 | 419 | 411 | 416 | 1,487,900 |
2009/08/27 | 409 | 422 | 403 | 420 | 4,464,700 |
2009/08/26 | 381 | 387 | 380 | 384 | 924,700 |
2009/08/25 | 392 | 402 | 392 | 392 | 891,900 |
2009/08/24 | 385 | 392 | 382 | 390 | 797,400 |
2009/08/21 | 382 | 384 | 378 | 380 | 461,200 |
2009/08/20 | 380 | 384 | 375 | 381 | 510,000 |
2009/08/19 | 386 | 389 | 375 | 377 | 759,400 |
2009/08/18 | 382 | 390 | 378 | 388 | 687,400 |
2009/08/17 | 405 | 405 | 384 | 387 | 899,200 |
2009/08/14 | 407 | 411 | 404 | 405 | 572,200 |
2009/08/13 | 403 | 409 | 402 | 406 | 601,400 |
2009/08/12 | 411 | 411 | 400 | 401 | 631,600 |
2009/08/11 | 421 | 421 | 406 | 410 | 1,058,600 |
2009/08/10 | 422 | 426 | 418 | 420 | 470,800 |
2009/08/07 | 432 | 432 | 422 | 427 | 1,083,500 |
2009/08/06 | 426 | 442 | 418 | 437 | 958,900 |
2009/08/05 | 436 | 447 | 424 | 426 | 1,150,200 |
2009/08/04 | 423 | 454 | 421 | 440 | 2,596,700 |
2009/08/03 | 404 | 413 | 402 | 413 | 664,500 |
2009/07/31 | 400 | 406 | 395 | 399 | 718,700 |
2009/07/30 | 399 | 409 | 389 | 389 | 1,404,200 |
2009/07/29 | 388 | 398 | 386 | 397 | 484,700 |
2009/07/28 | 387 | 390 | 381 | 384 | 356,600 |
2009/07/27 | 395 | 399 | 390 | 392 | 325,900 |
2009/07/24 | 394 | 395 | 384 | 390 | 286,500 |
2009/07/23 | 388 | 402 | 387 | 388 | 575,600 |
2009/07/22 | 385 | 394 | 380 | 388 | 325,300 |
2009/07/21 | 379 | 389 | 375 | 389 | 334,400 |
2009/07/17 | 368 | 375 | 362 | 374 | 360,800 |
2009/07/16 | 376 | 380 | 367 | 369 | 326,800 |
2009/07/15 | 373 | 383 | 363 | 371 | 318,000 |
2009/07/14 | 362 | 376 | 361 | 371 | 391,700 |
2009/07/13 | 378 | 388 | 350 | 352 | 629,200 |
2009/07/10 | 376 | 381 | 365 | 375 | 539,800 |
2009/07/09 | 380 | 384 | 373 | 376 | 483,500 |
2009/07/08 | 376 | 390 | 375 | 385 | 1,230,400 |
2009/07/07 | 410 | 418 | 383 | 388 | 1,505,400 |
2009/07/06 | 416 | 420 | 412 | 415 | 357,200 |
2009/07/03 | 419 | 423 | 412 | 414 | 692,300 |
2009/07/02 | 432 | 435 | 425 | 429 | 430,800 |
2009/07/01 | 431 | 445 | 431 | 432 | 533,600 |
2009/06/30 | 427 | 435 | 426 | 435 | 587,200 |
2009/06/29 | 419 | 433 | 419 | 424 | 481,200 |
2009/06/26 | 425 | 428 | 419 | 421 | 428,100 |
2009/06/25 | 417 | 424 | 414 | 421 | 613,200 |
2009/06/24 | 412 | 428 | 411 | 421 | 846,700 |
2009/06/23 | 420 | 422 | 406 | 412 | 999,100 |
2009/06/22 | 440 | 448 | 420 | 435 | 1,241,000 |
2009/06/19 | 431 | 447 | 425 | 436 | 1,510,400 |
2009/06/18 | 440 | 449 | 420 | 430 | 1,815,700 |
2009/06/17 | 404 | 425 | 397 | 420 | 1,348,100 |
2009/06/16 | 397 | 431 | 396 | 409 | 2,736,000 |
2009/06/15 | 387 | 416 | 387 | 404 | 1,327,100 |
2009/06/12 | 388 | 395 | 386 | 389 | 573,100 |
2009/06/11 | 390 | 391 | 381 | 391 | 481,100 |
2009/06/10 | 377 | 393 | 377 | 389 | 656,500 |
2009/06/09 | 387 | 391 | 371 | 376 | 679,800 |
2009/06/08 | 399 | 399 | 390 | 392 | 465,100 |
2009/06/05 | 391 | 395 | 387 | 395 | 499,500 |
2009/06/04 | 390 | 397 | 386 | 389 | 783,500 |
2009/06/03 | 394 | 399 | 389 | 394 | 763,000 |
2009/06/02 | 385 | 408 | 384 | 393 | 1,644,500 |
2009/06/01 | 385 | 391 | 381 | 383 | 610,900 |
2009/05/29 | 387 | 394 | 381 | 382 | 1,344,800 |
2009/05/28 | 368 | 392 | 366 | 388 | 2,586,700 |
2009/05/27 | 368 | 371 | 364 | 368 | 971,700 |
2009/05/26 | 371 | 379 | 360 | 363 | 2,333,600 |
2009/05/25 | 352 | 358 | 352 | 358 | 705,100 |
2009/05/22 | 346 | 355 | 346 | 351 | 678,100 |
2009/05/21 | 359 | 361 | 347 | 350 | 925,600 |
2009/05/20 | 342 | 353 | 341 | 349 | 682,500 |
2009/05/19 | 351 | 351 | 338 | 340 | 672,600 |
2009/05/18 | 353 | 363 | 344 | 346 | 924,100 |
2009/05/15 | 350 | 363 | 344 | 354 | 1,981,400 |
2009/05/14 | 340 | 355 | 338 | 346 | 1,719,800 |
2009/05/13 | 337 | 349 | 328 | 344 | 1,573,900 |
2009/05/12 | 332 | 361 | 331 | 334 | 3,786,000 |
2009/05/11 | 330 | 331 | 322 | 323 | 589,800 |
2009/05/08 | 315 | 330 | 312 | 326 | 1,187,300 |
2009/05/07 | 321 | 322 | 311 | 316 | 641,200 |
2009/05/01 | 310 | 313 | 305 | 311 | 493,200 |
2009/04/30 | 313 | 316 | 309 | 309 | 676,000 |
2009/04/28 | 325 | 327 | 304 | 305 | 1,391,500 |
2009/04/27 | 320 | 338 | 311 | 320 | 1,773,400 |
2009/04/24 | 328 | 354 | 311 | 312 | 5,123,500 |
2009/04/23 | 290 | 334 | 284 | 328 | 5,670,200 |
2009/04/22 | 296 | 299 | 282 | 287 | 1,168,100 |
2009/04/21 | 300 | 301 | 291 | 294 | 1,508,700 |
2009/04/20 | 308 | 316 | 305 | 309 | 878,000 |
2009/04/17 | 309 | 313 | 306 | 307 | 793,700 |
2009/04/16 | 312 | 315 | 305 | 306 | 1,196,700 |
2009/04/15 | 307 | 325 | 305 | 311 | 1,261,900 |
2009/04/14 | 318 | 320 | 306 | 309 | 1,076,800 |
2009/04/13 | 326 | 327 | 315 | 317 | 1,372,700 |
2009/04/10 | 344 | 344 | 328 | 329 | 718,800 |
2009/04/09 | 331 | 337 | 329 | 337 | 868,200 |
2009/04/08 | 335 | 337 | 323 | 326 | 898,000 |
2009/04/07 | 340 | 347 | 335 | 340 | 1,196,500 |
2009/04/06 | 340 | 349 | 335 | 339 | 573,000 |
2009/04/03 | 355 | 359 | 330 | 333 | 994,700 |
2009/04/02 | 342 | 360 | 339 | 349 | 847,900 |
2009/04/01 | 338 | 342 | 331 | 337 | 520,600 |
2009/03/31 | 331 | 347 | 327 | 335 | 955,900 |
2009/03/30 | 369 | 369 | 331 | 332 | 656,300 |
2009/03/27 | 375 | 380 | 360 | 364 | 652,400 |
2009/03/26 | 357 | 375 | 357 | 373 | 787,700 |
2009/03/25 | 332 | 383 | 326 | 367 | 1,515,200 |
2009/03/24 | 336 | 338 | 325 | 332 | 513,500 |
2009/03/23 | 321 | 330 | 319 | 326 | 317,300 |
2009/03/19 | 330 | 330 | 321 | 326 | 189,600 |
2009/03/18 | 339 | 339 | 325 | 326 | 535,800 |
2009/03/17 | 329 | 332 | 322 | 324 | 496,800 |
2009/03/16 | 322 | 333 | 321 | 329 | 427,500 |
2009/03/13 | 313 | 325 | 312 | 315 | 532,400 |
2009/03/12 | 320 | 322 | 304 | 309 | 682,400 |
2009/03/11 | 343 | 344 | 324 | 325 | 445,400 |
2009/03/10 | 313 | 334 | 313 | 333 | 625,400 |
2009/03/09 | 323 | 334 | 312 | 313 | 577,000 |
2009/03/06 | 333 | 350 | 328 | 328 | 676,600 |
2009/03/05 | 334 | 365 | 331 | 353 | 1,292,300 |
2009/03/04 | 322 | 340 | 320 | 329 | 1,041,300 |
2009/03/03 | 350 | 350 | 319 | 321 | 1,373,900 |
2009/03/02 | 374 | 375 | 353 | 353 | 1,011,600 |
2009/02/27 | 395 | 397 | 376 | 379 | 310,000 |
2009/02/26 | 400 | 400 | 376 | 390 | 632,900 |
2009/02/25 | 379 | 379 | 355 | 365 | 516,500 |
2009/02/24 | 355 | 366 | 352 | 359 | 510,400 |
2009/02/23 | 378 | 378 | 364 | 368 | 641,700 |
2009/02/20 | 398 | 398 | 386 | 388 | 416,100 |
2009/02/19 | 398 | 399 | 385 | 397 | 562,000 |
2009/02/18 | 423 | 423 | 395 | 401 | 1,089,200 |
2009/02/17 | 437 | 438 | 400 | 402 | 843,200 |
2009/02/16 | 473 | 485 | 437 | 441 | 680,300 |
2009/02/13 | 448 | 476 | 447 | 471 | 1,335,600 |
2009/02/12 | 434 | 441 | 421 | 438 | 446,600 |
2009/02/10 | 440 | 482 | 436 | 444 | 3,023,000 |
2009/02/09 | 424 | 428 | 398 | 405 | 348,900 |
2009/02/06 | 428 | 435 | 416 | 421 | 406,800 |
2009/02/05 | 430 | 444 | 411 | 413 | 701,600 |
2009/02/04 | 399 | 458 | 398 | 440 | 2,200,400 |
2009/02/03 | 380 | 409 | 374 | 378 | 807,600 |
2009/02/02 | 400 | 401 | 374 | 384 | 981,700 |
2009/01/30 | 402 | 409 | 397 | 405 | 557,700 |
2009/01/29 | 416 | 425 | 408 | 411 | 337,200 |
2009/01/28 | 425 | 435 | 406 | 407 | 603,200 |
2009/01/27 | 413 | 426 | 406 | 420 | 270,300 |
2009/01/26 | 415 | 420 | 402 | 408 | 240,400 |
2009/01/23 | 439 | 440 | 418 | 419 | 354,600 |
2009/01/22 | 415 | 443 | 400 | 440 | 532,200 |
2009/01/21 | 411 | 418 | 402 | 403 | 403,400 |
2009/01/20 | 440 | 440 | 409 | 413 | 367,100 |
2009/01/19 | 470 | 475 | 424 | 439 | 624,500 |
2009/01/16 | 450 | 469 | 446 | 466 | 659,700 |
2009/01/15 | 426 | 439 | 411 | 437 | 471,300 |
2009/01/14 | 432 | 437 | 412 | 421 | 592,300 |
2009/01/13 | 420 | 444 | 411 | 437 | 652,100 |
2009/01/09 | 452 | 459 | 427 | 431 | 573,700 |
2009/01/08 | 472 | 472 | 445 | 447 | 672,100 |
2009/01/07 | 492 | 493 | 462 | 467 | 953,700 |
2009/01/06 | 484 | 505 | 481 | 496 | 1,041,100 |
2009/01/05 | 480 | 482 | 470 | 479 | 237,200 |