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
2018/12/28 1,481 1,525 1,451 1,471 1,082,200
2018/12/27 1,434 1,527 1,378 1,491 2,306,200
2018/12/26 1,383 1,401 1,220 1,364 4,174,900
2018/12/25 1,334 1,358 1,297 1,325 1,394,800
2018/12/21 1,354 1,400 1,333 1,394 1,443,600
2018/12/20 1,393 1,424 1,332 1,342 1,223,000
2018/12/19 1,429 1,429 1,342 1,393 1,004,300
2018/12/18 1,500 1,555 1,433 1,438 2,319,400
2018/12/17 1,492 1,500 1,448 1,450 969,400
2018/12/14 1,470 1,484 1,424 1,462 900,100
2018/12/13 1,480 1,508 1,461 1,480 993,200
2018/12/12 1,417 1,458 1,394 1,444 834,100
2018/12/11 1,395 1,440 1,390 1,391 1,077,500
2018/12/10 1,430 1,444 1,359 1,385 1,119,200
2018/12/07 1,430 1,504 1,429 1,473 1,138,400
2018/12/06 1,480 1,480 1,417 1,430 619,000
2018/12/05 1,435 1,513 1,433 1,485 641,200
2018/12/04 1,514 1,530 1,473 1,474 538,700
2018/12/03 1,529 1,530 1,489 1,517 499,800
2018/11/30 1,467 1,508 1,462 1,490 621,000
2018/11/29 1,510 1,530 1,478 1,496 892,100
2018/11/28 1,407 1,470 1,407 1,467 938,100
2018/11/27 1,394 1,416 1,379 1,412 1,023,800
2018/11/26 1,361 1,386 1,355 1,373 799,400
2018/11/22 1,365 1,388 1,353 1,380 842,200
2018/11/21 1,356 1,383 1,328 1,355 1,537,800
2018/11/20 1,483 1,490 1,395 1,405 1,523,500
2018/11/19 1,497 1,546 1,497 1,540 582,700
2018/11/16 1,528 1,554 1,482 1,490 638,100
2018/11/15 1,493 1,554 1,480 1,519 835,400
2018/11/14 1,582 1,590 1,527 1,533 1,133,500
2018/11/13 1,570 1,600 1,520 1,576 1,669,200
2018/11/12 1,678 1,697 1,657 1,662 580,200
2018/11/09 1,705 1,726 1,661 1,668 518,900
2018/11/08 1,701 1,722 1,689 1,705 611,700
2018/11/07 1,685 1,710 1,647 1,666 858,800
2018/11/06 1,675 1,697 1,659 1,685 606,300
2018/11/05 1,670 1,706 1,658 1,687 591,000
2018/11/02 1,590 1,689 1,581 1,689 1,041,600
2018/11/01 1,585 1,627 1,573 1,603 995,400
2018/10/31 1,553 1,612 1,550 1,612 1,459,700
2018/10/30 1,426 1,553 1,420 1,544 1,473,400
2018/10/29 1,518 1,547 1,454 1,458 1,073,000
2018/10/26 1,599 1,609 1,503 1,523 1,096,400
2018/10/25 1,610 1,628 1,553 1,561 1,327,100
2018/10/24 1,673 1,709 1,632 1,673 1,202,600
2018/10/23 1,655 1,702 1,650 1,660 940,200
2018/10/22 1,625 1,667 1,605 1,662 805,000
2018/10/19 1,617 1,638 1,602 1,620 847,200
2018/10/18 1,691 1,711 1,640 1,645 1,052,100
2018/10/17 1,667 1,707 1,660 1,704 715,900
2018/10/16 1,622 1,655 1,600 1,621 683,800
2018/10/15 1,653 1,673 1,633 1,636 978,600
2018/10/12 1,569 1,662 1,560 1,653 1,061,300
2018/10/11 1,605 1,664 1,592 1,609 2,257,300
2018/10/10 1,701 1,782 1,701 1,765 974,300
2018/10/09 1,750 1,775 1,721 1,735 1,045,700
2018/10/05 1,877 1,878 1,794 1,812 1,404,900
2018/10/04 1,950 1,954 1,871 1,917 733,800
2018/10/03 1,963 1,974 1,914 1,916 670,900
2018/10/02 2,022 2,026 1,939 1,969 1,151,800
2018/10/01 2,000 2,028 1,972 2,009 1,460,200
2018/09/28 1,937 1,990 1,916 1,982 1,656,800
2018/09/27 1,935 1,955 1,890 1,897 1,287,800
2018/09/26 1,900 1,962 1,885 1,934 999,500
2018/09/25 1,837 1,894 1,828 1,885 801,900
2018/09/21 1,835 1,848 1,816 1,838 1,780,900
2018/09/20 1,903 1,910 1,779 1,809 1,719,300
2018/09/19 1,832 1,901 1,803 1,887 1,173,600
2018/09/18 1,788 1,827 1,738 1,808 815,100
2018/09/14 1,806 1,829 1,792 1,806 842,700
2018/09/13 1,741 1,785 1,741 1,779 718,300
2018/09/12 1,775 1,798 1,744 1,753 771,100
2018/09/11 1,825 1,845 1,749 1,769 1,285,700
2018/09/10 1,785 1,833 1,720 1,804 1,553,500
2018/09/07 1,770 1,823 1,754 1,774 949,900
2018/09/06 1,850 1,859 1,784 1,786 1,283,000
2018/09/05 1,926 1,951 1,874 1,888 791,900
2018/09/04 1,884 1,921 1,869 1,918 816,000
2018/09/03 1,924 1,924 1,861 1,873 878,400
2018/08/31 1,902 1,931 1,886 1,924 980,200
2018/08/30 1,894 1,937 1,878 1,931 1,575,500
2018/08/29 1,837 1,878 1,828 1,858 796,000
2018/08/28 1,890 1,892 1,834 1,844 1,225,600
2018/08/27 1,820 1,887 1,806 1,861 1,498,600
2018/08/24 1,794 1,794 1,763 1,788 1,231,200
2018/08/23 1,777 1,823 1,752 1,799 1,597,200
2018/08/22 1,732 1,771 1,702 1,762 1,877,400
2018/08/21 1,677 1,737 1,664 1,721 1,496,700
2018/08/20 1,723 1,762 1,623 1,686 2,137,400
2018/08/17 1,752 1,764 1,710 1,734 2,515,800
2018/08/16 1,825 1,838 1,784 1,792 1,356,100
2018/08/15 1,889 1,890 1,837 1,874 1,130,800
2018/08/14 1,890 1,906 1,853 1,893 1,416,500
2018/08/13 2,017 2,033 1,883 1,890 1,629,400
2018/08/10 2,008 2,008 1,900 1,982 3,216,600
2018/08/09 2,179 2,258 2,165 2,231 1,068,200
2018/08/08 2,207 2,239 2,174 2,199 885,000
2018/08/07 2,185 2,227 2,158 2,214 1,003,500
2018/08/06 2,315 2,328 2,185 2,186 1,590,000
2018/08/03 2,331 2,364 2,318 2,345 782,500
2018/08/02 2,390 2,390 2,346 2,346 370,700
2018/08/01 2,370 2,398 2,344 2,385 656,000
2018/07/31 2,360 2,407 2,330 2,371 1,130,000
2018/07/30 2,499 2,499 2,390 2,399 989,700
2018/07/27 2,579 2,604 2,505 2,518 1,091,900
2018/07/26 2,626 2,650 2,541 2,557 868,800
2018/07/25 2,523 2,605 2,523 2,594 969,700
2018/07/24 2,535 2,540 2,455 2,477 1,277,600
2018/07/23 2,612 2,617 2,557 2,583 623,300
2018/07/20 2,600 2,658 2,582 2,619 747,700
2018/07/19 2,651 2,651 2,513 2,590 1,047,300
2018/07/18 2,625 2,709 2,607 2,647 1,163,400
2018/07/17 2,516 2,557 2,515 2,539 585,900
2018/07/13 2,541 2,545 2,505 2,513 412,300
2018/07/12 2,475 2,531 2,471 2,516 611,900
2018/07/11 2,508 2,512 2,430 2,461 719,300
2018/07/10 2,600 2,615 2,515 2,522 555,400
2018/07/09 2,509 2,569 2,495 2,554 485,300
2018/07/06 2,452 2,525 2,428 2,507 629,200
2018/07/05 2,605 2,610 2,428 2,437 1,281,200
2018/07/04 2,576 2,638 2,556 2,621 605,000
2018/07/03 2,570 2,664 2,560 2,586 1,435,800
2018/07/02 2,601 2,620 2,523 2,528 716,200
2018/06/29 2,582 2,643 2,557 2,639 911,000
2018/06/28 2,597 2,604 2,518 2,586 836,700
2018/06/27 2,592 2,664 2,577 2,591 894,000
2018/06/26 2,615 2,671 2,568 2,581 1,726,600
2018/06/25 2,695 2,794 2,672 2,703 926,500
2018/06/22 2,762 2,811 2,736 2,736 1,088,400
2018/06/21 2,782 2,834 2,755 2,811 866,000
2018/06/20 2,785 2,850 2,761 2,789 1,255,600
2018/06/19 2,892 2,950 2,787 2,788 1,116,300
2018/06/18 2,844 2,915 2,832 2,900 834,000
2018/06/15 2,870 2,925 2,809 2,852 1,484,100
2018/06/14 2,772 2,876 2,731 2,794 1,373,800
2018/06/13 2,920 2,928 2,816 2,834 1,741,400
2018/06/12 2,888 2,973 2,869 2,950 1,347,300
2018/06/11 2,990 3,000 2,806 2,816 2,332,900
2018/06/08 2,943 3,030 2,921 3,020 1,310,100
2018/06/07 2,884 3,010 2,884 2,942 1,815,800
2018/06/06 2,890 2,913 2,810 2,823 1,058,800
2018/06/05 2,964 2,975 2,855 2,903 929,700
2018/06/04 2,941 2,990 2,907 2,981 941,300
2018/06/01 2,910 2,953 2,863 2,902 690,000
2018/05/31 2,836 2,946 2,824 2,914 1,464,400
2018/05/30 2,801 2,890 2,786 2,817 1,046,200
2018/05/29 2,921 2,979 2,819 2,832 1,435,800
2018/05/28 2,949 3,015 2,913 2,950 1,663,100
2018/05/25 2,910 2,916 2,810 2,883 1,814,800
2018/05/24 2,880 2,974 2,862 2,933 2,162,800
2018/05/23 2,780 2,840 2,743 2,830 1,873,600
2018/05/22 2,699 2,760 2,696 2,730 1,303,500
2018/05/21 2,750 2,767 2,687 2,699 958,600
2018/05/18 2,666 2,724 2,601 2,714 1,562,700
2018/05/17 2,558 2,720 2,558 2,715 2,354,600
2018/05/16 2,458 2,608 2,457 2,551 2,375,200
2018/05/15 2,439 2,453 2,375 2,384 1,214,000
2018/05/14 2,472 2,516 2,424 2,448 1,486,800
2018/05/11 2,383 2,510 2,351 2,472 3,817,400
2018/05/10 2,107 2,188 2,101 2,183 1,236,900
2018/05/09 2,116 2,127 2,092 2,123 634,900
2018/05/08 2,067 2,134 2,061 2,123 899,500
2018/05/07 2,070 2,075 2,037 2,045 375,200
2018/05/02 2,047 2,066 2,024 2,045 747,300
2018/05/01 2,018 2,050 1,970 2,047 931,500
2018/04/27 1,962 2,023 1,956 2,015 1,300,800
2018/04/26 1,941 1,968 1,909 1,956 854,900
2018/04/25 1,903 1,971 1,903 1,956 957,400
2018/04/24 1,905 1,949 1,893 1,934 1,208,400
2018/04/23 1,890 1,939 1,868 1,919 926,400
2018/04/20 1,825 1,896 1,825 1,878 1,795,400
2018/04/19 1,934 1,943 1,851 1,859 1,303,300
2018/04/18 1,893 1,954 1,883 1,936 1,321,100
2018/04/17 1,927 1,950 1,832 1,890 1,367,900
2018/04/16 1,922 1,967 1,903 1,941 1,620,500
2018/04/13 1,907 1,974 1,890 1,912 1,955,300
2018/04/12 1,860 1,893 1,842 1,868 1,016,100
2018/04/11 1,920 1,920 1,854 1,856 1,156,300
2018/04/10 1,941 1,949 1,879 1,900 1,483,300
2018/04/09 1,966 1,989 1,936 1,973 927,200
2018/04/06 1,989 2,055 1,986 1,991 1,730,900
2018/04/05 1,998 1,998 1,928 1,952 1,854,300
2018/04/04 2,063 2,097 1,996 2,005 1,298,500
2018/04/03 2,102 2,109 1,994 2,043 2,522,600
2018/04/02 2,157 2,193 2,144 2,147 768,700
2018/03/30 2,262 2,274 2,127 2,143 1,525,100
2018/03/29 2,236 2,268 2,210 2,245 751,600
2018/03/28 2,195 2,263 2,195 2,237 711,300
2018/03/27 2,280 2,294 2,203 2,240 1,144,400
2018/03/26 2,200 2,239 2,167 2,239 1,140,300
2018/03/23 2,200 2,255 2,193 2,207 1,227,100
2018/03/22 2,196 2,269 2,196 2,265 1,613,400
2018/03/20 2,200 2,228 2,181 2,195 1,103,300
2018/03/19 2,233 2,256 2,190 2,243 1,394,500
2018/03/16 2,235 2,278 2,216 2,262 1,152,500
2018/03/15 2,180 2,252 2,158 2,243 1,395,100
2018/03/14 2,140 2,228 2,128 2,221 1,502,800
2018/03/13 2,060 2,165 2,060 2,165 1,551,900
2018/03/12 2,021 2,081 2,021 2,077 1,718,300
2018/03/09 1,980 2,017 1,962 1,977 1,528,900
2018/03/08 2,028 2,059 1,930 1,953 3,033,600
2018/03/07 2,020 2,074 1,976 2,044 2,737,500
2018/03/06 1,965 2,025 1,935 2,000 1,649,300
2018/03/05 1,900 1,938 1,875 1,908 1,258,800
2018/03/02 1,866 1,919 1,850 1,900 1,125,200
2018/03/01 1,909 1,926 1,894 1,910 748,800
2018/02/28 1,907 1,970 1,904 1,940 1,251,400
2018/02/27 1,919 1,937 1,897 1,931 839,000
2018/02/26 1,887 1,904 1,862 1,894 1,007,700
2018/02/23 1,861 1,877 1,825 1,847 908,500
2018/02/22 1,871 1,884 1,837 1,863 1,260,500
2018/02/21 1,930 1,930 1,857 1,872 1,694,700
2018/02/20 1,898 1,943 1,886 1,933 2,477,600
2018/02/19 1,842 1,902 1,826 1,901 1,948,900
2018/02/16 1,784 1,806 1,741 1,803 1,588,200
2018/02/15 1,715 1,814 1,683 1,784 2,368,300
2018/02/14 1,720 1,739 1,660 1,670 3,009,000
2018/02/13 1,775 1,816 1,711 1,720 3,185,700
2018/02/09 1,596 1,638 1,591 1,637 2,007,200
2018/02/08 1,692 1,705 1,660 1,686 1,221,000
2018/02/07 1,757 1,772 1,671 1,678 2,181,800
2018/02/06 1,672 1,738 1,536 1,629 5,558,300
2018/02/05 1,900 1,924 1,850 1,857 1,896,800
2018/02/02 2,010 2,027 1,941 1,965 1,708,200
2018/02/01 2,013 2,051 2,001 2,039 1,178,700
2018/01/31 1,999 2,008 1,946 1,986 2,032,400
2018/01/30 2,130 2,132 2,006 2,034 2,000,400
2018/01/29 2,053 2,198 2,051 2,133 3,983,800
2018/01/26 2,042 2,077 2,014 2,019 954,200
2018/01/25 2,010 2,037 1,996 2,029 944,900
2018/01/24 2,011 2,063 2,010 2,032 1,161,900
2018/01/23 2,055 2,109 1,999 2,014 2,397,200
2018/01/22 1,961 2,071 1,957 2,063 2,319,600
2018/01/19 1,952 2,006 1,920 2,002 2,876,600
2018/01/18 1,956 1,969 1,896 1,912 3,686,000
2018/01/17 1,963 2,011 1,925 1,954 5,131,200
2018/01/16 2,033 2,139 2,033 2,124 2,462,600
2018/01/15 1,997 2,028 1,952 2,024 1,004,200
2018/01/12 1,990 2,017 1,963 1,976 889,500
2018/01/11 2,065 2,071 1,971 1,991 1,410,100
2018/01/10 2,030 2,089 2,021 2,085 1,426,400
2018/01/09 2,024 2,030 1,985 2,022 1,111,500
2018/01/05 1,971 1,997 1,954 1,997 921,800
2018/01/04 1,960 2,002 1,936 1,971 1,685,400

このページの先頭へ