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
2019/12/30 2,087 2,087 2,054 2,075 196,300
2019/12/27 2,088 2,097 2,075 2,089 277,100
2019/12/26 2,100 2,109 2,082 2,092 501,700
2019/12/25 2,138 2,139 2,088 2,092 274,600
2019/12/24 2,108 2,134 2,105 2,121 197,000
2019/12/23 2,134 2,145 2,118 2,120 204,000
2019/12/20 2,121 2,140 2,110 2,133 317,200
2019/12/19 2,150 2,170 2,123 2,127 217,600
2019/12/18 2,183 2,191 2,152 2,170 311,900
2019/12/17 2,196 2,208 2,147 2,207 443,900
2019/12/16 2,153 2,196 2,153 2,172 366,900
2019/12/13 2,207 2,210 2,152 2,158 404,900
2019/12/12 2,215 2,224 2,174 2,189 301,700
2019/12/11 2,252 2,255 2,192 2,217 365,300
2019/12/10 2,256 2,269 2,243 2,248 343,800
2019/12/09 2,261 2,275 2,224 2,232 322,400
2019/12/06 2,240 2,254 2,227 2,240 279,100
2019/12/05 2,267 2,272 2,235 2,239 264,100
2019/12/04 2,254 2,288 2,244 2,280 266,800
2019/12/03 2,232 2,265 2,215 2,263 383,700
2019/12/02 2,311 2,325 2,261 2,269 496,700
2019/11/29 2,322 2,333 2,293 2,311 647,100
2019/11/28 2,260 2,270 2,243 2,255 295,700
2019/11/27 2,237 2,290 2,237 2,271 308,600
2019/11/26 2,254 2,266 2,235 2,236 467,000
2019/11/25 2,288 2,293 2,230 2,254 471,500
2019/11/22 2,219 2,266 2,199 2,256 762,900
2019/11/21 2,166 2,176 2,106 2,169 454,600
2019/11/20 2,148 2,190 2,140 2,162 679,100
2019/11/19 2,132 2,196 2,131 2,181 836,800
2019/11/18 2,101 2,125 2,067 2,086 598,900
2019/11/15 2,123 2,144 2,101 2,107 565,500
2019/11/14 2,156 2,198 2,095 2,111 1,321,500
2019/11/13 2,100 2,254 2,080 2,176 1,686,700
2019/11/12 2,014 2,058 1,974 2,033 797,400
2019/11/11 2,015 2,027 1,980 1,987 625,700
2019/11/08 1,947 2,036 1,943 2,018 1,147,100
2019/11/07 1,890 1,927 1,872 1,915 486,800
2019/11/06 1,880 1,902 1,864 1,890 416,300
2019/11/05 1,847 1,869 1,823 1,868 415,300
2019/11/01 1,834 1,856 1,829 1,840 304,800
2019/10/31 1,848 1,865 1,835 1,838 314,600
2019/10/30 1,840 1,844 1,804 1,834 540,800
2019/10/29 1,798 1,860 1,793 1,846 802,900
2019/10/28 1,790 1,811 1,777 1,782 522,700
2019/10/25 1,767 1,784 1,759 1,776 459,500
2019/10/24 1,800 1,800 1,756 1,756 486,000
2019/10/23 1,781 1,813 1,758 1,813 525,700
2019/10/21 1,758 1,800 1,748 1,800 621,800
2019/10/18 1,733 1,752 1,729 1,749 398,900
2019/10/17 1,725 1,753 1,712 1,735 468,500
2019/10/16 1,795 1,796 1,744 1,747 474,800
2019/10/15 1,764 1,796 1,749 1,772 574,700
2019/10/11 1,766 1,777 1,752 1,756 488,500
2019/10/10 1,786 1,786 1,749 1,758 580,800
2019/10/09 1,812 1,818 1,790 1,794 423,900
2019/10/08 1,820 1,828 1,804 1,820 613,000
2019/10/07 1,783 1,809 1,777 1,809 470,600
2019/10/04 1,774 1,795 1,746 1,795 847,400
2019/10/03 1,846 1,854 1,785 1,800 625,500
2019/10/02 1,866 1,870 1,834 1,843 517,100
2019/10/01 1,858 1,893 1,858 1,879 414,300
2019/09/30 1,848 1,877 1,835 1,856 607,700
2019/09/27 1,892 1,909 1,830 1,848 556,900
2019/09/26 1,874 1,932 1,872 1,889 813,700
2019/09/25 1,864 1,866 1,831 1,844 722,400
2019/09/24 1,888 1,917 1,885 1,898 734,300
2019/09/20 1,847 1,939 1,847 1,920 1,211,900
2019/09/19 1,799 1,837 1,799 1,819 564,700
2019/09/18 1,739 1,807 1,720 1,804 1,225,500
2019/09/17 1,684 1,726 1,655 1,707 1,173,300
2019/09/13 1,750 1,756 1,656 1,659 1,706,600
2019/09/12 1,815 1,816 1,739 1,747 1,047,600
2019/09/11 1,825 1,846 1,803 1,817 600,800
2019/09/10 1,889 1,894 1,838 1,842 466,200
2019/09/09 1,853 1,885 1,834 1,881 291,200
2019/09/06 1,883 1,897 1,851 1,858 521,300
2019/09/05 1,866 1,885 1,851 1,854 376,300
2019/09/04 1,834 1,873 1,833 1,864 460,600
2019/09/03 1,824 1,847 1,809 1,831 398,000
2019/09/02 1,840 1,850 1,812 1,823 512,900
2019/08/30 1,774 1,865 1,764 1,865 967,300
2019/08/29 1,753 1,753 1,712 1,744 1,267,800
2019/08/28 1,745 1,777 1,731 1,770 508,900
2019/08/27 1,749 1,758 1,715 1,736 351,300
2019/08/26 1,724 1,751 1,716 1,716 362,100
2019/08/23 1,815 1,821 1,767 1,781 317,300
2019/08/22 1,808 1,830 1,793 1,801 478,700
2019/08/21 1,794 1,804 1,778 1,792 260,500
2019/08/20 1,778 1,801 1,773 1,799 487,800
2019/08/19 1,780 1,804 1,765 1,790 509,700
2019/08/16 1,760 1,792 1,749 1,761 413,500
2019/08/15 1,732 1,761 1,699 1,761 661,800
2019/08/14 1,768 1,775 1,723 1,772 689,400
2019/08/13 1,680 1,770 1,678 1,760 607,200
2019/08/09 1,716 1,780 1,704 1,705 1,128,700
2019/08/08 1,702 1,712 1,644 1,676 1,131,000
2019/08/07 1,684 1,732 1,668 1,702 1,241,700
2019/08/06 1,640 1,708 1,618 1,694 1,183,400
2019/08/05 1,753 1,770 1,681 1,702 714,000
2019/08/02 1,742 1,793 1,738 1,791 655,000
2019/08/01 1,754 1,789 1,750 1,787 489,600
2019/07/31 1,766 1,801 1,766 1,782 592,100
2019/07/30 1,850 1,851 1,776 1,792 1,411,100
2019/07/29 1,810 1,830 1,791 1,824 513,500
2019/07/26 1,773 1,825 1,772 1,809 620,500
2019/07/25 1,724 1,799 1,721 1,779 748,000
2019/07/24 1,734 1,738 1,705 1,716 336,100
2019/07/23 1,730 1,749 1,717 1,723 355,100
2019/07/22 1,750 1,764 1,726 1,730 404,600
2019/07/19 1,709 1,747 1,705 1,736 436,200
2019/07/18 1,737 1,747 1,701 1,711 533,700
2019/07/17 1,769 1,772 1,722 1,727 952,700
2019/07/16 1,821 1,822 1,753 1,789 890,300
2019/07/12 1,930 1,950 1,844 1,851 993,000
2019/07/11 1,916 1,950 1,909 1,929 442,300
2019/07/10 1,897 1,937 1,893 1,936 696,200
2019/07/09 1,950 1,955 1,912 1,918 846,400
2019/07/08 1,939 1,982 1,938 1,978 712,500
2019/07/05 1,919 1,940 1,900 1,923 478,600
2019/07/04 1,899 1,950 1,894 1,934 955,600
2019/07/03 1,877 1,887 1,823 1,840 1,043,200
2019/07/02 1,916 1,934 1,887 1,899 958,800
2019/07/01 1,983 2,003 1,919 1,921 1,144,100
2019/06/28 1,938 1,972 1,931 1,952 896,400
2019/06/27 1,953 1,996 1,950 1,969 689,000
2019/06/26 1,915 1,945 1,873 1,938 888,200
2019/06/25 1,989 2,008 1,919 1,927 1,365,200
2019/06/24 1,889 1,990 1,880 1,979 1,796,200
2019/06/21 1,881 1,882 1,837 1,849 592,700
2019/06/20 1,870 1,888 1,851 1,869 529,300
2019/06/19 1,877 1,884 1,827 1,854 510,700
2019/06/18 1,852 1,886 1,826 1,837 683,300
2019/06/17 1,870 1,925 1,866 1,873 1,087,600
2019/06/14 1,797 1,842 1,776 1,842 793,100
2019/06/13 1,789 1,800 1,772 1,776 476,800
2019/06/12 1,800 1,832 1,790 1,793 431,800
2019/06/11 1,772 1,802 1,767 1,799 543,400
2019/06/10 1,743 1,765 1,734 1,753 506,500
2019/06/07 1,729 1,734 1,700 1,706 329,600
2019/06/06 1,723 1,753 1,715 1,715 348,900
2019/06/05 1,670 1,745 1,669 1,740 1,504,400
2019/06/04 1,691 1,697 1,617 1,623 1,110,400
2019/06/03 1,666 1,716 1,660 1,710 585,300
2019/05/31 1,731 1,752 1,685 1,691 933,200
2019/05/30 1,738 1,760 1,712 1,731 1,009,100
2019/05/29 1,791 1,812 1,738 1,753 1,265,400
2019/05/28 1,706 1,797 1,696 1,795 926,700
2019/05/27 1,648 1,720 1,648 1,716 866,600
2019/05/24 1,610 1,649 1,607 1,642 721,100
2019/05/23 1,671 1,683 1,641 1,643 734,200
2019/05/22 1,706 1,721 1,672 1,675 638,000
2019/05/21 1,700 1,731 1,691 1,711 540,700
2019/05/20 1,778 1,793 1,703 1,711 609,000
2019/05/17 1,750 1,780 1,737 1,763 746,300
2019/05/16 1,689 1,731 1,684 1,724 733,300
2019/05/15 1,628 1,671 1,614 1,668 742,800
2019/05/14 1,638 1,653 1,591 1,634 1,103,700
2019/05/13 1,720 1,768 1,668 1,676 1,160,400
2019/05/10 1,634 1,727 1,581 1,718 2,225,900
2019/05/09 1,686 1,707 1,663 1,673 826,200
2019/05/08 1,650 1,699 1,647 1,689 950,500
2019/05/07 1,687 1,710 1,680 1,680 1,206,300
2019/04/26 1,750 1,763 1,715 1,719 702,400
2019/04/25 1,794 1,797 1,745 1,760 924,700
2019/04/24 1,833 1,857 1,798 1,804 535,100
2019/04/23 1,802 1,830 1,786 1,816 638,400
2019/04/22 1,810 1,831 1,791 1,807 352,900
2019/04/19 1,819 1,862 1,794 1,810 665,000
2019/04/18 1,923 1,923 1,820 1,824 874,000
2019/04/17 1,922 1,931 1,890 1,923 648,200
2019/04/16 1,898 1,937 1,889 1,920 308,800
2019/04/15 1,888 1,918 1,870 1,910 636,700
2019/04/12 1,857 1,877 1,850 1,859 382,700
2019/04/11 1,846 1,868 1,833 1,860 405,500
2019/04/10 1,850 1,872 1,834 1,848 458,400
2019/04/09 1,860 1,887 1,847 1,879 392,500
2019/04/08 1,839 1,902 1,826 1,862 905,200
2019/04/05 1,862 1,889 1,838 1,853 592,500
2019/04/04 1,911 1,917 1,856 1,868 744,900
2019/04/03 1,877 1,911 1,850 1,901 1,055,400
2019/04/02 1,831 1,898 1,783 1,877 1,591,100
2019/04/01 1,833 1,840 1,802 1,807 379,700
2019/03/29 1,818 1,838 1,795 1,804 563,200
2019/03/28 1,788 1,809 1,764 1,797 517,800
2019/03/27 1,816 1,841 1,793 1,818 577,300
2019/03/26 1,798 1,833 1,789 1,814 584,200
2019/03/25 1,769 1,803 1,739 1,788 857,100
2019/03/22 1,923 1,928 1,832 1,837 914,700
2019/03/20 1,910 1,924 1,876 1,924 644,900
2019/03/19 1,950 1,959 1,884 1,909 762,600
2019/03/18 1,871 1,938 1,867 1,914 997,600
2019/03/15 1,840 1,871 1,829 1,853 816,900
2019/03/14 1,856 1,866 1,802 1,819 616,500
2019/03/13 1,841 1,887 1,824 1,850 603,100
2019/03/12 1,822 1,844 1,815 1,840 591,000
2019/03/11 1,814 1,829 1,758 1,788 357,900
2019/03/08 1,779 1,796 1,749 1,785 794,700
2019/03/07 1,848 1,849 1,816 1,819 546,500
2019/03/06 1,849 1,879 1,840 1,873 415,700
2019/03/05 1,855 1,879 1,846 1,859 479,100
2019/03/04 1,889 1,906 1,871 1,895 705,900
2019/03/01 1,842 1,871 1,842 1,866 432,500
2019/02/28 1,851 1,879 1,840 1,848 643,400
2019/02/27 1,865 1,869 1,823 1,842 979,200
2019/02/26 1,898 1,903 1,864 1,885 728,500
2019/02/25 1,852 1,907 1,852 1,898 726,600
2019/02/22 1,830 1,876 1,825 1,850 702,900
2019/02/21 1,815 1,866 1,804 1,840 818,300
2019/02/20 1,800 1,829 1,775 1,825 1,127,300
2019/02/19 1,783 1,811 1,770 1,801 1,312,000
2019/02/18 1,735 1,754 1,718 1,753 1,083,600
2019/02/15 1,672 1,708 1,664 1,686 910,200
2019/02/14 1,732 1,737 1,671 1,710 1,500,600
2019/02/13 1,649 1,811 1,640 1,740 2,983,000
2019/02/12 1,532 1,592 1,525 1,587 794,800
2019/02/08 1,559 1,563 1,486 1,502 1,125,600
2019/02/07 1,584 1,585 1,544 1,571 901,400
2019/02/06 1,537 1,568 1,521 1,564 744,200
2019/02/05 1,540 1,547 1,506 1,525 470,800
2019/02/04 1,468 1,536 1,468 1,530 636,600
2019/02/01 1,470 1,502 1,461 1,466 594,000
2019/01/31 1,434 1,478 1,427 1,466 759,100
2019/01/30 1,426 1,439 1,398 1,422 876,000
2019/01/29 1,382 1,458 1,382 1,451 829,300
2019/01/28 1,399 1,426 1,377 1,400 625,000
2019/01/25 1,394 1,436 1,392 1,402 464,300
2019/01/24 1,367 1,422 1,355 1,417 651,600
2019/01/23 1,362 1,410 1,340 1,367 896,000
2019/01/22 1,424 1,433 1,377 1,381 736,900
2019/01/21 1,475 1,483 1,401 1,408 1,032,300
2019/01/18 1,480 1,483 1,453 1,467 745,200
2019/01/17 1,481 1,487 1,451 1,481 532,900
2019/01/16 1,525 1,533 1,470 1,482 843,800
2019/01/15 1,450 1,494 1,412 1,490 1,052,100
2019/01/11 1,485 1,498 1,440 1,453 1,013,200
2019/01/10 1,476 1,480 1,418 1,440 958,500
2019/01/09 1,467 1,490 1,451 1,485 657,100
2019/01/08 1,501 1,520 1,447 1,467 1,253,800
2019/01/07 1,508 1,546 1,461 1,495 1,721,400
2019/01/04 1,418 1,432 1,329 1,399 1,723,300

このページの先頭へ