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 |
---|---|---|---|---|---|
2011/12/30 | 293 | 296 | 292 | 294 | 166,200 |
2011/12/29 | 289 | 293 | 287 | 293 | 250,900 |
2011/12/28 | 288 | 290 | 286 | 289 | 352,200 |
2011/12/27 | 291 | 291 | 287 | 288 | 578,600 |
2011/12/26 | 295 | 295 | 289 | 290 | 329,300 |
2011/12/22 | 294 | 295 | 293 | 293 | 199,300 |
2011/12/21 | 297 | 297 | 294 | 295 | 209,000 |
2011/12/20 | 290 | 295 | 290 | 294 | 253,100 |
2011/12/19 | 294 | 294 | 289 | 289 | 391,100 |
2011/12/16 | 302 | 303 | 290 | 290 | 846,900 |
2011/12/15 | 299 | 302 | 291 | 291 | 556,900 |
2011/12/14 | 305 | 308 | 300 | 302 | 433,200 |
2011/12/13 | 298 | 307 | 297 | 307 | 562,600 |
2011/12/12 | 297 | 302 | 296 | 300 | 419,900 |
2011/12/09 | 293 | 295 | 292 | 294 | 407,500 |
2011/12/08 | 296 | 301 | 294 | 298 | 397,500 |
2011/12/07 | 297 | 298 | 294 | 296 | 544,200 |
2011/12/06 | 305 | 307 | 297 | 298 | 316,800 |
2011/12/05 | 300 | 305 | 300 | 305 | 352,700 |
2011/12/02 | 302 | 303 | 299 | 300 | 241,400 |
2011/12/01 | 300 | 304 | 298 | 302 | 509,000 |
2011/11/30 | 294 | 296 | 293 | 295 | 332,000 |
2011/11/29 | 294 | 297 | 290 | 295 | 466,400 |
2011/11/28 | 285 | 290 | 282 | 289 | 408,200 |
2011/11/25 | 275 | 282 | 275 | 279 | 239,100 |
2011/11/24 | 280 | 281 | 275 | 275 | 407,000 |
2011/11/22 | 277 | 282 | 277 | 281 | 372,900 |
2011/11/21 | 283 | 286 | 281 | 281 | 289,200 |
2011/11/18 | 281 | 283 | 279 | 281 | 481,900 |
2011/11/17 | 281 | 285 | 277 | 285 | 734,800 |
2011/11/16 | 292 | 294 | 284 | 285 | 753,500 |
2011/11/15 | 294 | 295 | 290 | 291 | 540,900 |
2011/11/14 | 298 | 300 | 293 | 295 | 769,000 |
2011/11/11 | 300 | 302 | 288 | 294 | 997,400 |
2011/11/10 | 308 | 310 | 299 | 301 | 1,201,000 |
2011/11/09 | 326 | 326 | 308 | 315 | 1,085,300 |
2011/11/08 | 334 | 334 | 325 | 326 | 473,400 |
2011/11/07 | 324 | 335 | 323 | 333 | 571,200 |
2011/11/04 | 322 | 325 | 317 | 324 | 501,600 |
2011/11/02 | 321 | 328 | 317 | 320 | 357,000 |
2011/11/01 | 337 | 338 | 321 | 323 | 576,900 |
2011/10/31 | 343 | 343 | 339 | 342 | 257,000 |
2011/10/28 | 339 | 343 | 335 | 343 | 329,800 |
2011/10/27 | 331 | 335 | 329 | 335 | 245,500 |
2011/10/26 | 329 | 335 | 324 | 332 | 327,900 |
2011/10/25 | 338 | 339 | 329 | 331 | 445,600 |
2011/10/24 | 335 | 341 | 332 | 341 | 324,100 |
2011/10/21 | 330 | 335 | 329 | 330 | 151,600 |
2011/10/20 | 333 | 334 | 330 | 331 | 138,000 |
2011/10/19 | 337 | 341 | 330 | 333 | 301,500 |
2011/10/18 | 338 | 340 | 336 | 336 | 296,500 |
2011/10/17 | 340 | 343 | 338 | 340 | 335,200 |
2011/10/14 | 345 | 345 | 338 | 339 | 289,600 |
2011/10/13 | 348 | 349 | 344 | 344 | 350,900 |
2011/10/12 | 347 | 350 | 341 | 350 | 343,100 |
2011/10/11 | 350 | 353 | 345 | 348 | 469,800 |
2011/10/07 | 346 | 356 | 342 | 353 | 1,362,100 |
2011/10/06 | 328 | 347 | 327 | 346 | 1,141,800 |
2011/10/05 | 322 | 327 | 315 | 323 | 1,447,400 |
2011/10/04 | 305 | 310 | 304 | 308 | 270,400 |
2011/10/03 | 308 | 313 | 306 | 311 | 330,100 |
2011/09/30 | 315 | 315 | 306 | 310 | 405,100 |
2011/09/29 | 308 | 318 | 308 | 315 | 287,300 |
2011/09/28 | 309 | 313 | 306 | 312 | 300,400 |
2011/09/27 | 304 | 308 | 302 | 308 | 368,400 |
2011/09/26 | 304 | 308 | 295 | 296 | 909,800 |
2011/09/22 | 313 | 317 | 308 | 309 | 615,100 |
2011/09/21 | 333 | 333 | 317 | 317 | 873,900 |
2011/09/20 | 331 | 333 | 326 | 333 | 272,100 |
2011/09/16 | 328 | 333 | 325 | 333 | 376,000 |
2011/09/15 | 327 | 330 | 321 | 323 | 286,300 |
2011/09/14 | 335 | 338 | 323 | 324 | 592,900 |
2011/09/13 | 334 | 338 | 331 | 336 | 336,600 |
2011/09/12 | 336 | 339 | 332 | 333 | 303,700 |
2011/09/09 | 342 | 345 | 340 | 342 | 324,200 |
2011/09/08 | 341 | 345 | 339 | 341 | 434,600 |
2011/09/07 | 335 | 340 | 333 | 340 | 393,700 |
2011/09/06 | 339 | 342 | 331 | 332 | 508,800 |
2011/09/05 | 337 | 346 | 337 | 344 | 479,800 |
2011/09/02 | 339 | 344 | 339 | 342 | 340,200 |
2011/09/01 | 347 | 348 | 338 | 343 | 575,300 |
2011/08/31 | 347 | 347 | 340 | 344 | 594,100 |
2011/08/30 | 349 | 350 | 344 | 347 | 306,900 |
2011/08/29 | 338 | 347 | 335 | 343 | 649,100 |
2011/08/26 | 327 | 332 | 325 | 331 | 456,300 |
2011/08/25 | 336 | 336 | 330 | 330 | 533,700 |
2011/08/24 | 341 | 345 | 331 | 332 | 342,700 |
2011/08/23 | 334 | 340 | 329 | 337 | 419,500 |
2011/08/22 | 346 | 353 | 330 | 331 | 842,900 |
2011/08/19 | 356 | 362 | 347 | 347 | 1,225,100 |
2011/08/18 | 345 | 367 | 345 | 364 | 2,015,100 |
2011/08/17 | 340 | 344 | 335 | 343 | 475,800 |
2011/08/16 | 341 | 344 | 338 | 340 | 258,000 |
2011/08/15 | 341 | 343 | 337 | 340 | 364,600 |
2011/08/12 | 338 | 340 | 334 | 337 | 417,000 |
2011/08/11 | 319 | 336 | 319 | 335 | 485,200 |
2011/08/10 | 335 | 335 | 326 | 330 | 629,300 |
2011/08/09 | 312 | 325 | 297 | 320 | 1,529,900 |
2011/08/08 | 332 | 336 | 320 | 324 | 809,500 |
2011/08/05 | 331 | 339 | 328 | 336 | 805,900 |
2011/08/04 | 348 | 350 | 345 | 345 | 382,100 |
2011/08/03 | 349 | 351 | 346 | 347 | 330,300 |
2011/08/02 | 357 | 359 | 355 | 355 | 369,300 |
2011/08/01 | 352 | 366 | 352 | 362 | 507,500 |
2011/07/29 | 351 | 356 | 350 | 350 | 346,100 |
2011/07/28 | 357 | 359 | 353 | 354 | 424,700 |
2011/07/27 | 366 | 368 | 360 | 363 | 447,200 |
2011/07/26 | 367 | 370 | 366 | 370 | 411,500 |
2011/07/25 | 364 | 371 | 362 | 370 | 938,200 |
2011/07/22 | 351 | 373 | 349 | 368 | 2,994,800 |
2011/07/21 | 347 | 347 | 340 | 342 | 994,100 |
2011/07/20 | 357 | 359 | 345 | 348 | 1,008,300 |
2011/07/19 | 353 | 357 | 352 | 354 | 295,000 |
2011/07/15 | 362 | 366 | 353 | 354 | 713,100 |
2011/07/14 | 359 | 364 | 357 | 363 | 573,900 |
2011/07/13 | 358 | 364 | 357 | 362 | 759,700 |
2011/07/12 | 362 | 364 | 354 | 355 | 774,800 |
2011/07/11 | 371 | 373 | 367 | 367 | 444,000 |
2011/07/08 | 382 | 383 | 374 | 376 | 626,200 |
2011/07/07 | 380 | 382 | 379 | 380 | 511,500 |
2011/07/06 | 379 | 383 | 374 | 383 | 749,900 |
2011/07/05 | 375 | 382 | 372 | 378 | 953,300 |
2011/07/04 | 367 | 379 | 365 | 374 | 1,211,300 |
2011/07/01 | 361 | 364 | 359 | 363 | 863,100 |
2011/06/30 | 365 | 366 | 357 | 360 | 807,300 |
2011/06/29 | 353 | 364 | 353 | 362 | 972,800 |
2011/06/28 | 345 | 352 | 344 | 351 | 668,400 |
2011/06/27 | 345 | 348 | 344 | 344 | 674,200 |
2011/06/24 | 347 | 348 | 344 | 347 | 468,200 |
2011/06/23 | 347 | 349 | 342 | 345 | 671,100 |
2011/06/22 | 346 | 349 | 345 | 348 | 361,100 |
2011/06/21 | 342 | 349 | 342 | 344 | 453,400 |
2011/06/20 | 346 | 348 | 339 | 341 | 659,500 |
2011/06/17 | 356 | 356 | 341 | 346 | 855,200 |
2011/06/16 | 338 | 351 | 338 | 350 | 809,600 |
2011/06/15 | 342 | 343 | 339 | 340 | 454,400 |
2011/06/14 | 336 | 340 | 336 | 337 | 467,700 |
2011/06/13 | 338 | 338 | 332 | 335 | 470,700 |
2011/06/10 | 345 | 346 | 340 | 340 | 494,100 |
2011/06/09 | 343 | 344 | 338 | 340 | 409,800 |
2011/06/08 | 338 | 344 | 338 | 342 | 421,200 |
2011/06/07 | 335 | 340 | 335 | 338 | 411,900 |
2011/06/06 | 341 | 345 | 333 | 336 | 634,300 |
2011/06/03 | 351 | 354 | 341 | 342 | 734,400 |
2011/06/02 | 349 | 354 | 348 | 351 | 754,600 |
2011/06/01 | 351 | 360 | 349 | 360 | 838,500 |
2011/05/31 | 345 | 350 | 344 | 349 | 365,800 |
2011/05/30 | 347 | 347 | 341 | 342 | 257,100 |
2011/05/27 | 340 | 348 | 338 | 345 | 529,100 |
2011/05/26 | 334 | 339 | 333 | 337 | 231,200 |
2011/05/25 | 340 | 340 | 330 | 334 | 367,400 |
2011/05/24 | 325 | 340 | 322 | 338 | 892,300 |
2011/05/23 | 341 | 343 | 327 | 329 | 773,700 |
2011/05/20 | 344 | 346 | 342 | 343 | 339,400 |
2011/05/19 | 351 | 353 | 342 | 343 | 476,600 |
2011/05/18 | 343 | 353 | 343 | 351 | 580,600 |
2011/05/17 | 347 | 348 | 343 | 347 | 462,600 |
2011/05/16 | 351 | 355 | 347 | 347 | 683,300 |
2011/05/13 | 367 | 368 | 351 | 358 | 1,294,600 |
2011/05/12 | 374 | 376 | 367 | 370 | 809,400 |
2011/05/11 | 375 | 383 | 371 | 379 | 1,874,900 |
2011/05/10 | 370 | 383 | 369 | 377 | 3,660,100 |
2011/05/09 | 349 | 350 | 346 | 349 | 416,800 |
2011/05/06 | 348 | 348 | 346 | 347 | 512,600 |
2011/05/02 | 351 | 353 | 350 | 351 | 599,700 |
2011/04/28 | 348 | 351 | 346 | 350 | 523,200 |
2011/04/27 | 350 | 352 | 345 | 345 | 503,700 |
2011/04/26 | 345 | 350 | 343 | 349 | 645,200 |
2011/04/25 | 340 | 346 | 340 | 343 | 726,500 |
2011/04/22 | 346 | 346 | 341 | 341 | 626,100 |
2011/04/21 | 350 | 350 | 345 | 347 | 309,200 |
2011/04/20 | 349 | 350 | 345 | 345 | 533,900 |
2011/04/19 | 349 | 352 | 346 | 351 | 526,800 |
2011/04/18 | 350 | 354 | 348 | 350 | 405,700 |
2011/04/15 | 352 | 355 | 350 | 351 | 416,300 |
2011/04/14 | 348 | 355 | 347 | 354 | 693,600 |
2011/04/13 | 346 | 355 | 344 | 352 | 557,800 |
2011/04/12 | 365 | 366 | 351 | 353 | 513,600 |
2011/04/11 | 356 | 367 | 355 | 366 | 856,900 |
2011/04/08 | 348 | 358 | 345 | 353 | 549,500 |
2011/04/07 | 351 | 353 | 345 | 351 | 590,000 |
2011/04/06 | 352 | 356 | 344 | 351 | 719,100 |
2011/04/05 | 369 | 372 | 356 | 360 | 637,500 |
2011/04/04 | 377 | 383 | 371 | 372 | 881,900 |
2011/04/01 | 378 | 394 | 378 | 385 | 1,752,500 |
2011/03/31 | 371 | 386 | 364 | 384 | 1,787,500 |
2011/03/30 | 384 | 395 | 376 | 379 | 1,029,700 |
2011/03/29 | 370 | 388 | 367 | 380 | 721,900 |
2011/03/28 | 388 | 388 | 372 | 376 | 444,500 |
2011/03/25 | 396 | 396 | 383 | 388 | 384,300 |
2011/03/24 | 398 | 399 | 382 | 388 | 522,700 |
2011/03/23 | 417 | 420 | 393 | 400 | 1,020,700 |
2011/03/22 | 400 | 415 | 398 | 413 | 1,684,900 |
2011/03/18 | 363 | 383 | 363 | 380 | 1,298,800 |
2011/03/17 | 317 | 368 | 317 | 360 | 1,441,500 |
2011/03/16 | 332 | 363 | 327 | 349 | 1,507,500 |
2011/03/15 | 334 | 334 | 276 | 306 | 2,138,200 |
2011/03/14 | 369 | 391 | 353 | 356 | 2,008,900 |
2011/03/11 | 443 | 446 | 430 | 433 | 1,179,200 |
2011/03/10 | 459 | 460 | 447 | 451 | 764,600 |
2011/03/09 | 475 | 475 | 458 | 463 | 811,200 |
2011/03/08 | 470 | 478 | 467 | 470 | 669,800 |
2011/03/07 | 482 | 482 | 470 | 474 | 743,900 |
2011/03/04 | 497 | 497 | 483 | 484 | 639,000 |
2011/03/03 | 472 | 489 | 472 | 485 | 684,400 |
2011/03/02 | 479 | 483 | 473 | 474 | 823,600 |
2011/03/01 | 495 | 497 | 481 | 487 | 913,600 |
2011/02/28 | 473 | 496 | 473 | 495 | 956,100 |
2011/02/25 | 465 | 478 | 463 | 474 | 867,700 |
2011/02/24 | 483 | 483 | 459 | 461 | 1,553,400 |
2011/02/23 | 485 | 505 | 484 | 491 | 1,425,800 |
2011/02/22 | 522 | 528 | 490 | 502 | 1,848,700 |
2011/02/21 | 488 | 534 | 486 | 531 | 3,127,100 |
2011/02/18 | 486 | 490 | 483 | 486 | 546,400 |
2011/02/17 | 480 | 487 | 478 | 483 | 948,300 |
2011/02/16 | 468 | 476 | 466 | 476 | 912,400 |
2011/02/15 | 457 | 464 | 451 | 463 | 1,003,100 |
2011/02/14 | 446 | 457 | 442 | 452 | 1,513,200 |
2011/02/10 | 446 | 452 | 441 | 447 | 1,417,300 |
2011/02/09 | 465 | 468 | 442 | 444 | 4,330,200 |
2011/02/08 | 498 | 498 | 472 | 497 | 1,081,900 |
2011/02/07 | 500 | 501 | 496 | 500 | 564,000 |
2011/02/04 | 489 | 495 | 486 | 490 | 1,013,600 |
2011/02/03 | 479 | 490 | 479 | 488 | 756,700 |
2011/02/02 | 480 | 492 | 480 | 482 | 1,420,200 |
2011/02/01 | 460 | 476 | 459 | 473 | 830,400 |
2011/01/31 | 460 | 467 | 452 | 460 | 464,000 |
2011/01/28 | 462 | 472 | 460 | 468 | 837,900 |
2011/01/27 | 469 | 471 | 459 | 465 | 443,400 |
2011/01/26 | 450 | 473 | 450 | 469 | 706,900 |
2011/01/25 | 453 | 460 | 447 | 455 | 643,700 |
2011/01/24 | 447 | 454 | 438 | 448 | 681,900 |
2011/01/21 | 469 | 471 | 434 | 439 | 1,779,800 |
2011/01/20 | 481 | 484 | 465 | 469 | 718,700 |
2011/01/19 | 485 | 493 | 478 | 482 | 877,900 |
2011/01/18 | 484 | 484 | 471 | 475 | 889,900 |
2011/01/17 | 476 | 494 | 475 | 482 | 1,275,700 |
2011/01/14 | 486 | 488 | 472 | 472 | 1,624,100 |
2011/01/13 | 489 | 489 | 471 | 485 | 1,829,500 |
2011/01/12 | 483 | 527 | 478 | 493 | 5,469,300 |
2011/01/11 | 449 | 481 | 446 | 479 | 2,974,600 |
2011/01/07 | 428 | 439 | 428 | 437 | 1,384,600 |
2011/01/06 | 420 | 425 | 416 | 424 | 1,219,200 |
2011/01/05 | 420 | 425 | 410 | 414 | 1,054,900 |
2011/01/04 | 408 | 415 | 407 | 409 | 425,000 |