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
2014/12/30 1,040 1,043 1,027 1,028 229,900
2014/12/29 1,063 1,068 1,033 1,047 337,900
2014/12/26 1,054 1,069 1,044 1,065 470,300
2014/12/25 1,040 1,058 1,040 1,057 799,700
2014/12/24 1,069 1,071 1,050 1,051 390,900
2014/12/22 1,057 1,062 1,042 1,052 312,900
2014/12/19 1,064 1,078 1,053 1,057 463,000
2014/12/18 1,039 1,061 1,039 1,050 450,200
2014/12/17 1,038 1,054 1,024 1,025 534,900
2014/12/16 1,054 1,070 1,047 1,049 909,000
2014/12/15 1,043 1,085 1,041 1,074 861,400
2014/12/12 1,013 1,047 1,013 1,037 624,900
2014/12/11 1,012 1,032 1,002 1,023 471,500
2014/12/10 1,025 1,033 1,012 1,018 404,800
2014/12/09 1,045 1,054 1,033 1,040 428,000
2014/12/08 1,066 1,067 1,047 1,049 467,200
2014/12/05 1,075 1,077 1,056 1,073 411,000
2014/12/04 1,091 1,097 1,076 1,079 385,800
2014/12/03 1,104 1,106 1,092 1,092 433,400
2014/12/02 1,100 1,110 1,088 1,103 362,900
2014/12/01 1,107 1,118 1,101 1,107 407,800
2014/11/28 1,091 1,107 1,088 1,106 509,500
2014/11/27 1,097 1,103 1,079 1,079 414,700
2014/11/26 1,090 1,103 1,083 1,096 454,800
2014/11/25 1,096 1,097 1,083 1,089 346,800
2014/11/21 1,080 1,097 1,076 1,081 681,900
2014/11/20 1,096 1,096 1,073 1,080 720,300
2014/11/19 1,044 1,091 1,041 1,086 1,100,200
2014/11/18 1,018 1,046 1,007 1,040 927,600
2014/11/17 1,041 1,056 1,011 1,016 748,700
2014/11/14 1,064 1,066 1,031 1,042 880,300
2014/11/13 1,065 1,074 1,039 1,056 969,700
2014/11/12 1,035 1,077 1,034 1,069 1,412,500
2014/11/11 1,036 1,038 1,021 1,025 640,100
2014/11/10 1,025 1,040 1,019 1,036 601,300
2014/11/07 1,018 1,033 998 1,031 903,300
2014/11/06 985 1,026 985 1,022 1,846,700
2014/11/05 988 993 956 971 1,012,400
2014/11/04 959 1,002 957 986 2,175,800
2014/10/31 888 923 886 914 861,500
2014/10/30 877 894 876 877 490,600
2014/10/29 875 880 868 876 467,300
2014/10/28 878 882 867 872 342,100
2014/10/27 882 882 870 878 261,200
2014/10/24 886 888 867 869 363,700
2014/10/23 878 882 867 872 388,600
2014/10/22 860 882 857 878 524,500
2014/10/21 859 862 840 842 550,200
2014/10/20 852 859 843 859 587,900
2014/10/17 830 842 820 822 554,800
2014/10/16 834 835 818 822 1,068,700
2014/10/15 841 868 840 867 407,900
2014/10/14 849 854 837 839 693,900
2014/10/10 855 867 851 862 447,500
2014/10/09 891 893 866 867 555,500
2014/10/08 885 892 875 888 429,600
2014/10/07 901 902 891 895 517,500
2014/10/06 914 915 895 901 538,100
2014/10/03 891 909 891 905 422,500
2014/10/02 902 915 888 891 1,113,600
2014/10/01 952 958 921 922 760,500
2014/09/30 962 969 946 954 683,200
2014/09/29 975 980 963 965 593,400
2014/09/26 978 982 967 970 576,600
2014/09/25 972 993 971 990 1,114,300
2014/09/24 981 982 960 962 762,700
2014/09/22 972 983 969 979 574,200
2014/09/19 962 977 957 963 799,400
2014/09/18 972 975 953 955 750,700
2014/09/17 958 991 957 971 1,589,600
2014/09/16 942 952 940 943 701,200
2014/09/12 950 964 941 946 997,900
2014/09/11 965 967 950 962 747,100
2014/09/10 975 980 966 967 353,300
2014/09/09 967 981 962 976 378,600
2014/09/08 971 978 960 966 344,200
2014/09/05 975 980 962 969 471,900
2014/09/04 989 990 975 977 625,100
2014/09/03 994 994 983 986 521,200
2014/09/02 982 994 981 987 916,600
2014/09/01 991 993 978 985 397,700
2014/08/29 973 987 969 982 804,500
2014/08/28 996 999 978 978 882,000
2014/08/27 1,020 1,023 992 1,005 1,023,400
2014/08/26 1,033 1,055 1,022 1,024 830,800
2014/08/25 1,048 1,068 1,046 1,063 609,200
2014/08/22 1,064 1,065 1,046 1,050 784,300
2014/08/21 1,045 1,068 1,045 1,056 911,000
2014/08/20 1,041 1,055 1,038 1,048 624,900
2014/08/19 1,025 1,033 1,019 1,033 729,800
2014/08/18 1,014 1,024 1,008 1,014 539,200
2014/08/15 1,006 1,010 996 1,007 444,600
2014/08/14 997 1,015 993 1,009 698,300
2014/08/13 983 994 981 989 450,300
2014/08/12 984 1,004 981 985 572,200
2014/08/11 985 990 977 981 412,100
2014/08/08 975 986 958 967 774,000
2014/08/07 978 995 977 991 960,600
2014/08/06 995 1,000 968 978 1,251,400
2014/08/05 1,040 1,044 994 995 1,829,400
2014/08/04 1,021 1,063 1,015 1,037 2,162,900
2014/08/01 1,114 1,129 1,106 1,108 912,300
2014/07/31 1,138 1,149 1,125 1,134 905,700
2014/07/30 1,137 1,144 1,122 1,139 908,200
2014/07/29 1,155 1,158 1,135 1,141 1,058,700
2014/07/28 1,167 1,172 1,152 1,155 834,200
2014/07/25 1,167 1,176 1,166 1,172 324,100
2014/07/24 1,183 1,193 1,167 1,171 625,300
2014/07/23 1,195 1,199 1,185 1,193 708,700
2014/07/22 1,165 1,194 1,161 1,187 556,600
2014/07/18 1,154 1,177 1,152 1,163 368,500
2014/07/17 1,187 1,188 1,167 1,178 408,400
2014/07/16 1,197 1,199 1,174 1,185 627,800
2014/07/15 1,180 1,191 1,168 1,189 782,800
2014/07/14 1,166 1,184 1,160 1,181 486,200
2014/07/11 1,143 1,176 1,133 1,175 672,000
2014/07/10 1,146 1,167 1,141 1,149 814,500
2014/07/09 1,140 1,141 1,125 1,136 990,900
2014/07/08 1,182 1,186 1,163 1,169 683,900
2014/07/07 1,188 1,204 1,171 1,188 792,700
2014/07/04 1,191 1,194 1,173 1,180 510,400
2014/07/03 1,187 1,204 1,184 1,187 1,086,200
2014/07/02 1,176 1,191 1,171 1,173 691,000
2014/07/01 1,141 1,175 1,137 1,172 1,014,700
2014/06/30 1,140 1,147 1,129 1,145 475,000
2014/06/27 1,132 1,148 1,111 1,137 788,700
2014/06/26 1,128 1,143 1,121 1,132 839,300
2014/06/25 1,154 1,164 1,137 1,145 889,700
2014/06/24 1,154 1,176 1,151 1,168 469,600
2014/06/23 1,185 1,187 1,160 1,165 1,055,000
2014/06/20 1,169 1,197 1,161 1,187 897,400
2014/06/19 1,170 1,175 1,158 1,165 963,600
2014/06/18 1,174 1,182 1,160 1,173 732,400
2014/06/17 1,184 1,184 1,157 1,167 849,600
2014/06/16 1,184 1,199 1,172 1,177 827,500
2014/06/13 1,170 1,182 1,157 1,182 1,142,700
2014/06/12 1,147 1,184 1,146 1,169 1,155,800
2014/06/11 1,106 1,165 1,103 1,159 1,690,900
2014/06/10 1,138 1,140 1,100 1,108 1,283,000
2014/06/09 1,099 1,133 1,099 1,120 915,200
2014/06/06 1,100 1,105 1,075 1,091 869,800
2014/06/05 1,114 1,115 1,078 1,103 1,001,100
2014/06/04 1,220 1,220 1,108 1,115 3,347,900
2014/06/03 1,076 1,086 1,065 1,075 583,600
2014/06/02 1,055 1,070 1,046 1,069 627,100
2014/05/30 1,048 1,069 1,032 1,040 854,600
2014/05/29 1,024 1,042 1,018 1,039 407,100
2014/05/28 1,034 1,038 1,016 1,027 390,100
2014/05/27 1,039 1,049 1,025 1,027 644,400
2014/05/26 1,021 1,046 1,021 1,039 658,500
2014/05/23 994 1,015 988 1,010 715,100
2014/05/22 981 996 964 993 868,400
2014/05/21 945 967 935 963 549,500
2014/05/20 949 963 941 953 566,200
2014/05/19 966 978 935 935 806,100
2014/05/16 956 971 950 963 845,100
2014/05/15 973 985 960 976 866,300
2014/05/14 986 994 974 990 1,009,900
2014/05/13 964 990 960 972 1,186,500
2014/05/12 978 978 934 938 1,007,800
2014/05/09 979 995 955 977 2,547,900
2014/05/08 1,040 1,040 970 988 2,765,500
2014/05/07 1,014 1,063 1,005 1,046 3,883,700
2014/05/02 970 1,060 970 1,023 7,820,800
2014/05/01 904 940 904 940 1,761,500
2014/04/30 900 913 894 901 1,659,500
2014/04/28 875 880 856 877 950,100
2014/04/25 883 908 880 886 705,600
2014/04/24 890 905 883 886 832,800
2014/04/23 875 894 875 886 836,400
2014/04/22 887 904 863 864 1,215,600
2014/04/21 915 922 883 887 1,542,300
2014/04/18 917 929 913 924 732,600
2014/04/17 916 930 897 911 1,422,300
2014/04/16 860 919 860 913 1,786,400
2014/04/15 870 873 848 851 1,104,000
2014/04/14 863 889 850 856 2,305,900
2014/04/11 871 879 855 862 2,424,600
2014/04/10 960 975 888 901 2,636,700
2014/04/09 967 979 944 947 1,092,200
2014/04/08 990 995 972 976 1,170,700
2014/04/07 995 1,011 988 995 1,050,800
2014/04/04 1,034 1,035 1,009 1,012 911,400
2014/04/03 1,046 1,058 1,038 1,040 750,800
2014/04/02 1,012 1,046 1,010 1,037 937,900
2014/04/01 1,026 1,035 1,005 1,009 756,700
2014/03/31 1,059 1,060 1,018 1,029 1,025,400
2014/03/28 999 1,040 984 1,034 974,600
2014/03/27 990 1,004 957 1,002 1,166,600
2014/03/26 995 1,019 992 1,000 1,661,100
2014/03/25 1,004 1,008 981 985 1,184,200
2014/03/24 1,010 1,042 1,004 1,018 1,132,400
2014/03/20 1,050 1,056 1,018 1,022 1,059,600
2014/03/19 1,071 1,079 1,043 1,057 743,000
2014/03/18 1,065 1,080 1,064 1,075 756,100
2014/03/17 1,055 1,065 1,036 1,042 1,187,400
2014/03/14 1,083 1,095 1,051 1,055 1,890,500
2014/03/13 1,111 1,119 1,096 1,102 566,200
2014/03/12 1,140 1,146 1,107 1,116 1,110,000
2014/03/11 1,159 1,171 1,146 1,157 1,214,000
2014/03/10 1,162 1,172 1,153 1,167 1,041,400
2014/03/07 1,137 1,166 1,124 1,162 1,104,300
2014/03/06 1,117 1,135 1,110 1,129 754,200
2014/03/05 1,138 1,144 1,116 1,117 527,900
2014/03/04 1,100 1,127 1,097 1,124 602,000
2014/03/03 1,121 1,135 1,092 1,110 935,700
2014/02/28 1,150 1,158 1,135 1,147 755,400
2014/02/27 1,165 1,172 1,145 1,147 1,306,100
2014/02/26 1,152 1,176 1,152 1,163 1,499,100
2014/02/25 1,150 1,195 1,143 1,173 2,646,800
2014/02/24 1,124 1,145 1,112 1,143 2,227,600
2014/02/21 1,100 1,127 1,094 1,109 1,610,000
2014/02/20 1,092 1,113 1,076 1,082 1,265,800
2014/02/19 1,093 1,118 1,085 1,111 1,765,100
2014/02/18 1,106 1,110 1,057 1,100 2,229,100
2014/02/17 1,074 1,115 1,045 1,095 1,698,200
2014/02/14 1,117 1,121 1,073 1,098 1,332,800
2014/02/13 1,147 1,162 1,095 1,115 1,849,800
2014/02/12 1,160 1,165 1,133 1,138 1,692,300
2014/02/10 1,127 1,144 1,112 1,140 2,089,600
2014/02/07 1,180 1,191 1,085 1,105 3,248,500
2014/02/06 1,151 1,188 1,144 1,183 821,900
2014/02/05 1,190 1,198 1,110 1,150 1,076,700
2014/02/04 1,149 1,171 1,120 1,127 1,866,200
2014/02/03 1,245 1,248 1,198 1,209 1,415,200
2014/01/31 1,307 1,324 1,252 1,266 1,274,500
2014/01/30 1,301 1,308 1,266 1,306 1,009,300
2014/01/29 1,306 1,339 1,306 1,334 823,600
2014/01/28 1,330 1,370 1,279 1,291 1,370,100
2014/01/27 1,327 1,357 1,319 1,331 1,753,500
2014/01/24 1,417 1,428 1,372 1,388 2,944,200
2014/01/23 1,399 1,499 1,393 1,466 4,863,400
2014/01/22 1,333 1,377 1,333 1,370 1,454,500
2014/01/21 1,327 1,362 1,327 1,335 933,300
2014/01/20 1,349 1,354 1,323 1,335 715,900
2014/01/17 1,321 1,353 1,321 1,342 792,500
2014/01/16 1,352 1,353 1,327 1,329 1,288,100
2014/01/15 1,358 1,358 1,324 1,353 600,400
2014/01/14 1,331 1,352 1,307 1,334 711,800
2014/01/10 1,369 1,375 1,353 1,367 660,800
2014/01/09 1,360 1,384 1,350 1,372 803,500
2014/01/08 1,346 1,375 1,340 1,371 697,600
2014/01/07 1,363 1,364 1,338 1,350 890,200
2014/01/06 1,380 1,392 1,357 1,370 1,071,500

このページの先頭へ