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 |
---|---|---|---|---|---|
2012/12/28 | 560 | 561 | 546 | 558 | 1,160,700 |
2012/12/27 | 553 | 563 | 536 | 550 | 1,964,100 |
2012/12/26 | 515 | 553 | 515 | 550 | 2,035,800 |
2012/12/25 | 507 | 519 | 503 | 517 | 1,632,100 |
2012/12/21 | 502 | 505 | 496 | 500 | 1,402,500 |
2012/12/20 | 498 | 508 | 495 | 498 | 1,352,300 |
2012/12/19 | 495 | 500 | 492 | 498 | 1,124,000 |
2012/12/18 | 496 | 500 | 494 | 494 | 853,400 |
2012/12/17 | 497 | 500 | 491 | 495 | 782,600 |
2012/12/14 | 492 | 497 | 486 | 489 | 848,400 |
2012/12/13 | 505 | 505 | 497 | 499 | 826,800 |
2012/12/12 | 509 | 510 | 501 | 504 | 938,200 |
2012/12/11 | 507 | 510 | 506 | 509 | 696,400 |
2012/12/10 | 509 | 509 | 504 | 505 | 568,300 |
2012/12/07 | 508 | 509 | 500 | 502 | 855,100 |
2012/12/06 | 508 | 514 | 507 | 512 | 1,191,500 |
2012/12/05 | 504 | 513 | 502 | 506 | 683,200 |
2012/12/04 | 493 | 508 | 486 | 506 | 880,100 |
2012/12/03 | 504 | 505 | 489 | 497 | 998,400 |
2012/11/30 | 515 | 518 | 501 | 502 | 817,700 |
2012/11/29 | 508 | 519 | 506 | 513 | 789,600 |
2012/11/28 | 507 | 511 | 502 | 509 | 701,100 |
2012/11/27 | 493 | 508 | 493 | 505 | 976,900 |
2012/11/26 | 498 | 499 | 490 | 493 | 688,600 |
2012/11/22 | 493 | 497 | 485 | 491 | 742,300 |
2012/11/21 | 505 | 508 | 483 | 488 | 1,096,400 |
2012/11/20 | 481 | 502 | 478 | 498 | 1,484,900 |
2012/11/19 | 480 | 483 | 472 | 475 | 750,400 |
2012/11/16 | 482 | 485 | 478 | 480 | 783,300 |
2012/11/15 | 483 | 485 | 478 | 483 | 656,400 |
2012/11/14 | 484 | 489 | 476 | 489 | 774,700 |
2012/11/13 | 490 | 490 | 479 | 483 | 1,520,300 |
2012/11/12 | 512 | 513 | 491 | 493 | 913,600 |
2012/11/09 | 511 | 516 | 509 | 515 | 552,700 |
2012/11/08 | 517 | 524 | 512 | 517 | 951,400 |
2012/11/07 | 522 | 530 | 516 | 519 | 1,211,600 |
2012/11/06 | 529 | 530 | 515 | 520 | 1,230,900 |
2012/11/05 | 514 | 553 | 507 | 538 | 2,340,000 |
2012/11/02 | 556 | 556 | 536 | 544 | 971,300 |
2012/11/01 | 560 | 560 | 546 | 549 | 815,700 |
2012/10/31 | 557 | 564 | 550 | 558 | 930,000 |
2012/10/30 | 567 | 573 | 549 | 551 | 1,227,000 |
2012/10/29 | 547 | 563 | 547 | 560 | 1,371,900 |
2012/10/26 | 548 | 550 | 541 | 544 | 816,700 |
2012/10/25 | 551 | 553 | 543 | 548 | 1,071,700 |
2012/10/24 | 538 | 557 | 537 | 552 | 1,831,800 |
2012/10/23 | 538 | 539 | 530 | 536 | 515,300 |
2012/10/22 | 526 | 535 | 524 | 528 | 563,700 |
2012/10/19 | 513 | 537 | 510 | 535 | 1,267,500 |
2012/10/18 | 519 | 520 | 508 | 510 | 717,900 |
2012/10/17 | 525 | 528 | 512 | 519 | 1,405,100 |
2012/10/16 | 499 | 526 | 493 | 524 | 1,160,900 |
2012/10/15 | 509 | 512 | 487 | 491 | 1,631,200 |
2012/10/12 | 533 | 539 | 505 | 511 | 1,525,700 |
2012/10/11 | 531 | 545 | 525 | 529 | 1,295,400 |
2012/10/10 | 550 | 567 | 536 | 537 | 1,339,200 |
2012/10/09 | 577 | 589 | 552 | 554 | 1,270,500 |
2012/10/05 | 568 | 587 | 561 | 576 | 1,512,800 |
2012/10/04 | 538 | 564 | 537 | 561 | 1,208,800 |
2012/10/03 | 522 | 532 | 513 | 529 | 674,000 |
2012/10/02 | 541 | 542 | 525 | 526 | 625,900 |
2012/10/01 | 526 | 543 | 524 | 543 | 661,600 |
2012/09/28 | 545 | 545 | 528 | 530 | 609,200 |
2012/09/27 | 555 | 563 | 536 | 545 | 1,159,200 |
2012/09/26 | 532 | 549 | 532 | 548 | 837,400 |
2012/09/25 | 530 | 535 | 522 | 535 | 730,500 |
2012/09/24 | 520 | 533 | 519 | 528 | 817,000 |
2012/09/21 | 501 | 524 | 497 | 515 | 1,089,000 |
2012/09/20 | 515 | 520 | 505 | 507 | 786,000 |
2012/09/19 | 524 | 525 | 511 | 518 | 896,000 |
2012/09/18 | 527 | 529 | 522 | 529 | 789,400 |
2012/09/14 | 532 | 533 | 519 | 522 | 859,600 |
2012/09/13 | 516 | 530 | 514 | 527 | 1,136,900 |
2012/09/12 | 506 | 522 | 506 | 521 | 1,016,900 |
2012/09/11 | 519 | 522 | 502 | 503 | 974,200 |
2012/09/10 | 496 | 513 | 493 | 513 | 913,700 |
2012/09/07 | 487 | 493 | 485 | 489 | 653,600 |
2012/09/06 | 467 | 481 | 466 | 479 | 502,100 |
2012/09/05 | 466 | 468 | 463 | 467 | 412,100 |
2012/09/04 | 483 | 483 | 466 | 471 | 379,300 |
2012/09/03 | 480 | 486 | 476 | 478 | 401,100 |
2012/08/31 | 473 | 480 | 470 | 477 | 589,000 |
2012/08/30 | 473 | 475 | 464 | 472 | 385,500 |
2012/08/29 | 463 | 473 | 458 | 471 | 527,500 |
2012/08/28 | 484 | 486 | 463 | 463 | 738,800 |
2012/08/27 | 485 | 492 | 482 | 486 | 690,200 |
2012/08/24 | 474 | 481 | 473 | 478 | 485,500 |
2012/08/23 | 467 | 482 | 464 | 477 | 831,800 |
2012/08/22 | 471 | 472 | 465 | 469 | 367,700 |
2012/08/21 | 462 | 475 | 462 | 469 | 785,400 |
2012/08/20 | 469 | 473 | 460 | 462 | 512,900 |
2012/08/17 | 461 | 467 | 458 | 465 | 563,500 |
2012/08/16 | 458 | 461 | 450 | 460 | 566,100 |
2012/08/15 | 461 | 467 | 454 | 462 | 833,500 |
2012/08/14 | 448 | 459 | 447 | 458 | 874,400 |
2012/08/13 | 446 | 448 | 444 | 446 | 330,900 |
2012/08/10 | 445 | 446 | 441 | 444 | 428,600 |
2012/08/09 | 440 | 446 | 439 | 446 | 468,500 |
2012/08/08 | 443 | 449 | 439 | 440 | 856,000 |
2012/08/07 | 420 | 445 | 420 | 442 | 1,852,100 |
2012/08/06 | 411 | 418 | 410 | 417 | 347,700 |
2012/08/03 | 409 | 409 | 403 | 405 | 190,200 |
2012/08/02 | 414 | 420 | 408 | 413 | 640,200 |
2012/08/01 | 395 | 404 | 393 | 401 | 244,300 |
2012/07/31 | 403 | 404 | 393 | 395 | 355,500 |
2012/07/30 | 398 | 406 | 395 | 406 | 659,900 |
2012/07/27 | 393 | 398 | 387 | 392 | 366,400 |
2012/07/26 | 372 | 389 | 368 | 387 | 426,000 |
2012/07/25 | 378 | 382 | 369 | 371 | 379,800 |
2012/07/24 | 373 | 388 | 373 | 385 | 538,600 |
2012/07/23 | 390 | 394 | 380 | 380 | 520,700 |
2012/07/20 | 405 | 408 | 394 | 397 | 494,400 |
2012/07/19 | 411 | 413 | 406 | 406 | 249,000 |
2012/07/18 | 414 | 419 | 408 | 409 | 273,400 |
2012/07/17 | 419 | 420 | 412 | 412 | 288,900 |
2012/07/13 | 419 | 424 | 414 | 422 | 422,700 |
2012/07/12 | 419 | 433 | 419 | 423 | 1,043,300 |
2012/07/11 | 415 | 419 | 413 | 418 | 220,300 |
2012/07/10 | 415 | 418 | 413 | 417 | 360,900 |
2012/07/09 | 408 | 416 | 408 | 412 | 324,700 |
2012/07/06 | 407 | 413 | 407 | 413 | 491,400 |
2012/07/05 | 413 | 415 | 407 | 408 | 212,900 |
2012/07/04 | 419 | 420 | 412 | 414 | 351,200 |
2012/07/03 | 418 | 421 | 416 | 418 | 282,600 |
2012/07/02 | 424 | 424 | 416 | 418 | 611,000 |
2012/06/29 | 395 | 421 | 395 | 416 | 1,191,000 |
2012/06/28 | 399 | 404 | 394 | 396 | 709,500 |
2012/06/27 | 396 | 405 | 393 | 402 | 716,600 |
2012/06/26 | 399 | 401 | 390 | 392 | 1,001,900 |
2012/06/25 | 399 | 402 | 395 | 400 | 740,200 |
2012/06/22 | 386 | 401 | 384 | 395 | 807,700 |
2012/06/21 | 375 | 387 | 375 | 386 | 488,500 |
2012/06/20 | 367 | 371 | 363 | 371 | 391,200 |
2012/06/19 | 366 | 367 | 360 | 362 | 225,200 |
2012/06/18 | 360 | 368 | 360 | 366 | 481,600 |
2012/06/15 | 352 | 358 | 348 | 352 | 406,500 |
2012/06/14 | 353 | 356 | 348 | 351 | 275,600 |
2012/06/13 | 356 | 360 | 350 | 358 | 361,000 |
2012/06/12 | 350 | 357 | 349 | 354 | 331,200 |
2012/06/11 | 358 | 360 | 354 | 358 | 242,200 |
2012/06/08 | 357 | 357 | 345 | 347 | 391,900 |
2012/06/07 | 355 | 359 | 351 | 357 | 458,300 |
2012/06/06 | 348 | 351 | 341 | 350 | 489,600 |
2012/06/05 | 336 | 345 | 330 | 345 | 533,100 |
2012/06/04 | 330 | 335 | 323 | 324 | 677,300 |
2012/06/01 | 363 | 363 | 337 | 340 | 681,500 |
2012/05/31 | 359 | 362 | 354 | 361 | 472,500 |
2012/05/30 | 361 | 367 | 359 | 363 | 619,400 |
2012/05/29 | 352 | 359 | 348 | 359 | 699,000 |
2012/05/28 | 371 | 371 | 351 | 358 | 638,200 |
2012/05/25 | 374 | 376 | 368 | 370 | 349,400 |
2012/05/24 | 372 | 380 | 369 | 374 | 463,300 |
2012/05/23 | 387 | 389 | 374 | 375 | 754,100 |
2012/05/22 | 397 | 400 | 389 | 390 | 369,700 |
2012/05/21 | 391 | 397 | 390 | 394 | 507,700 |
2012/05/18 | 389 | 394 | 384 | 388 | 551,000 |
2012/05/17 | 383 | 401 | 383 | 399 | 605,200 |
2012/05/16 | 385 | 392 | 380 | 382 | 428,500 |
2012/05/15 | 390 | 394 | 376 | 389 | 1,094,400 |
2012/05/14 | 415 | 415 | 399 | 401 | 704,700 |
2012/05/11 | 429 | 429 | 401 | 412 | 819,000 |
2012/05/10 | 428 | 432 | 424 | 429 | 531,200 |
2012/05/09 | 415 | 429 | 415 | 426 | 1,248,300 |
2012/05/08 | 413 | 419 | 404 | 416 | 1,539,000 |
2012/05/07 | 415 | 416 | 391 | 392 | 1,131,700 |
2012/05/02 | 421 | 424 | 416 | 424 | 357,300 |
2012/05/01 | 423 | 429 | 417 | 420 | 769,700 |
2012/04/27 | 435 | 435 | 424 | 429 | 649,500 |
2012/04/26 | 437 | 440 | 432 | 437 | 549,200 |
2012/04/25 | 440 | 445 | 433 | 435 | 840,000 |
2012/04/24 | 433 | 442 | 430 | 440 | 1,117,600 |
2012/04/23 | 438 | 443 | 435 | 437 | 1,295,700 |
2012/04/20 | 421 | 432 | 418 | 432 | 900,200 |
2012/04/19 | 422 | 423 | 417 | 420 | 519,900 |
2012/04/18 | 425 | 434 | 421 | 424 | 1,063,200 |
2012/04/17 | 409 | 425 | 407 | 422 | 1,145,100 |
2012/04/16 | 413 | 418 | 409 | 410 | 975,500 |
2012/04/13 | 417 | 425 | 417 | 421 | 1,206,800 |
2012/04/12 | 399 | 419 | 396 | 418 | 2,564,900 |
2012/04/11 | 388 | 394 | 384 | 392 | 585,900 |
2012/04/10 | 395 | 401 | 390 | 392 | 596,700 |
2012/04/09 | 398 | 399 | 392 | 398 | 469,200 |
2012/04/06 | 403 | 405 | 400 | 402 | 516,900 |
2012/04/05 | 400 | 409 | 400 | 406 | 751,500 |
2012/04/04 | 415 | 415 | 402 | 404 | 1,042,900 |
2012/04/03 | 424 | 428 | 409 | 413 | 1,169,400 |
2012/04/02 | 422 | 428 | 419 | 425 | 1,225,400 |
2012/03/30 | 400 | 418 | 398 | 415 | 1,680,400 |
2012/03/29 | 387 | 404 | 386 | 397 | 1,561,200 |
2012/03/28 | 388 | 389 | 385 | 386 | 314,800 |
2012/03/27 | 386 | 390 | 386 | 389 | 589,600 |
2012/03/26 | 385 | 387 | 383 | 383 | 662,000 |
2012/03/23 | 385 | 388 | 384 | 387 | 582,000 |
2012/03/22 | 385 | 391 | 384 | 391 | 633,900 |
2012/03/21 | 387 | 390 | 384 | 386 | 388,100 |
2012/03/19 | 386 | 391 | 385 | 386 | 439,000 |
2012/03/16 | 382 | 389 | 382 | 384 | 438,800 |
2012/03/15 | 394 | 394 | 382 | 384 | 633,600 |
2012/03/14 | 398 | 398 | 393 | 395 | 666,900 |
2012/03/13 | 393 | 398 | 387 | 389 | 952,700 |
2012/03/12 | 394 | 398 | 391 | 396 | 849,200 |
2012/03/09 | 388 | 392 | 386 | 390 | 1,070,300 |
2012/03/08 | 386 | 389 | 385 | 387 | 832,000 |
2012/03/07 | 382 | 387 | 382 | 384 | 829,300 |
2012/03/06 | 388 | 393 | 386 | 392 | 1,118,600 |
2012/03/05 | 381 | 389 | 380 | 387 | 800,900 |
2012/03/02 | 375 | 381 | 372 | 379 | 1,172,400 |
2012/03/01 | 390 | 390 | 366 | 373 | 1,366,800 |
2012/02/29 | 391 | 398 | 388 | 389 | 611,300 |
2012/02/28 | 386 | 394 | 384 | 393 | 1,139,400 |
2012/02/27 | 400 | 402 | 393 | 393 | 669,100 |
2012/02/24 | 399 | 399 | 394 | 398 | 588,500 |
2012/02/23 | 386 | 401 | 384 | 398 | 1,423,600 |
2012/02/22 | 379 | 387 | 378 | 386 | 1,460,800 |
2012/02/21 | 378 | 383 | 377 | 379 | 1,340,100 |
2012/02/20 | 383 | 387 | 375 | 379 | 1,510,200 |
2012/02/17 | 380 | 382 | 379 | 381 | 1,077,400 |
2012/02/16 | 365 | 381 | 364 | 380 | 2,328,000 |
2012/02/15 | 359 | 367 | 357 | 364 | 1,050,600 |
2012/02/14 | 354 | 360 | 352 | 359 | 930,700 |
2012/02/13 | 352 | 360 | 350 | 359 | 993,300 |
2012/02/10 | 345 | 355 | 345 | 354 | 1,737,500 |
2012/02/09 | 335 | 344 | 329 | 343 | 2,881,900 |
2012/02/08 | 316 | 318 | 311 | 317 | 364,100 |
2012/02/07 | 314 | 316 | 313 | 316 | 273,000 |
2012/02/06 | 315 | 319 | 313 | 317 | 361,400 |
2012/02/03 | 317 | 317 | 305 | 311 | 561,500 |
2012/02/02 | 314 | 318 | 312 | 316 | 633,300 |
2012/02/01 | 305 | 313 | 304 | 311 | 367,900 |
2012/01/31 | 310 | 310 | 305 | 305 | 227,100 |
2012/01/30 | 307 | 314 | 306 | 310 | 578,600 |
2012/01/27 | 300 | 307 | 297 | 307 | 749,500 |
2012/01/26 | 306 | 306 | 301 | 301 | 371,000 |
2012/01/25 | 299 | 305 | 298 | 305 | 604,400 |
2012/01/24 | 300 | 301 | 297 | 299 | 452,700 |
2012/01/23 | 298 | 301 | 294 | 300 | 779,800 |
2012/01/20 | 290 | 299 | 290 | 294 | 855,900 |
2012/01/19 | 285 | 287 | 284 | 285 | 277,300 |
2012/01/18 | 283 | 284 | 281 | 282 | 324,400 |
2012/01/17 | 281 | 283 | 279 | 282 | 544,800 |
2012/01/16 | 282 | 283 | 281 | 282 | 363,500 |
2012/01/13 | 284 | 284 | 283 | 284 | 137,300 |
2012/01/12 | 288 | 288 | 283 | 283 | 161,000 |
2012/01/11 | 287 | 288 | 286 | 286 | 249,800 |
2012/01/10 | 295 | 295 | 287 | 288 | 417,200 |
2012/01/06 | 298 | 298 | 292 | 295 | 361,000 |
2012/01/05 | 295 | 299 | 293 | 298 | 417,500 |
2012/01/04 | 292 | 294 | 292 | 293 | 227,300 |