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
2020/12/30 2,912 2,973 2,885 2,961 451,000
2020/12/29 2,879 2,944 2,867 2,931 472,600
2020/12/28 2,882 2,938 2,850 2,863 677,200
2020/12/25 2,865 2,878 2,834 2,862 346,900
2020/12/24 2,882 2,888 2,823 2,849 363,900
2020/12/23 2,865 2,900 2,855 2,872 386,100
2020/12/22 2,899 2,918 2,821 2,829 382,100
2020/12/21 2,889 2,929 2,873 2,925 307,900
2020/12/18 2,947 2,947 2,862 2,874 408,100
2020/12/17 2,912 2,936 2,881 2,935 307,400
2020/12/16 2,905 2,916 2,850 2,896 345,200
2020/12/15 2,927 2,963 2,912 2,925 451,400
2020/12/14 2,951 2,959 2,870 2,877 380,200
2020/12/11 2,821 2,920 2,821 2,918 568,700
2020/12/10 2,766 2,798 2,765 2,785 278,900
2020/12/09 2,800 2,820 2,780 2,802 248,100
2020/12/08 2,772 2,821 2,736 2,821 279,100
2020/12/07 2,830 2,831 2,753 2,753 373,200
2020/12/04 2,838 2,850 2,762 2,833 560,200
2020/12/03 2,926 2,926 2,857 2,865 424,900
2020/12/02 3,030 3,030 2,957 2,959 446,500
2020/12/01 2,914 3,020 2,911 3,010 703,500
2020/11/30 2,930 2,996 2,925 2,936 609,200
2020/11/27 2,875 2,906 2,861 2,903 470,900
2020/11/26 2,850 2,902 2,829 2,875 476,800
2020/11/25 2,850 2,881 2,818 2,829 623,700
2020/11/24 2,726 2,864 2,718 2,861 796,400
2020/11/20 2,733 2,750 2,706 2,720 343,900
2020/11/19 2,686 2,765 2,680 2,723 621,100
2020/11/18 2,640 2,722 2,640 2,718 680,900
2020/11/17 2,760 2,760 2,657 2,657 779,700
2020/11/16 2,815 2,854 2,776 2,785 538,000
2020/11/13 2,833 2,870 2,793 2,832 587,900
2020/11/12 2,777 2,864 2,772 2,810 1,291,200
2020/11/11 2,822 2,907 2,776 2,877 751,300
2020/11/10 2,985 2,985 2,820 2,847 1,018,600
2020/11/09 3,045 3,050 2,999 3,040 411,500
2020/11/06 2,977 3,025 2,955 3,015 576,300
2020/11/05 2,860 2,979 2,828 2,963 765,400
2020/11/04 2,750 2,825 2,728 2,825 484,200
2020/11/02 2,765 2,783 2,692 2,717 511,600
2020/10/30 2,809 2,845 2,762 2,784 359,400
2020/10/29 2,838 2,865 2,763 2,844 458,900
2020/10/28 2,820 2,883 2,812 2,878 458,100
2020/10/27 2,670 2,808 2,665 2,805 528,600
2020/10/26 2,774 2,803 2,713 2,713 374,700
2020/10/23 2,737 2,765 2,661 2,745 587,900
2020/10/22 2,875 2,875 2,769 2,771 596,900
2020/10/21 2,962 2,964 2,861 2,875 717,500
2020/10/20 2,987 3,005 2,950 2,981 279,600
2020/10/19 2,955 3,015 2,937 3,000 345,000
2020/10/16 3,055 3,065 2,957 2,971 453,600
2020/10/15 3,105 3,165 3,040 3,080 676,900
2020/10/14 3,070 3,110 3,060 3,105 568,900
2020/10/13 3,055 3,085 3,025 3,060 425,600
2020/10/12 3,005 3,040 2,991 3,025 340,900
2020/10/09 2,997 3,010 2,935 2,975 618,800
2020/10/08 2,817 2,961 2,801 2,947 1,010,300
2020/10/07 2,767 2,820 2,765 2,807 409,900
2020/10/06 2,798 2,803 2,736 2,761 484,700
2020/10/05 2,784 2,812 2,758 2,786 311,800
2020/10/02 2,790 2,833 2,747 2,755 662,200
2020/09/30 2,784 2,808 2,730 2,741 465,700
2020/09/29 2,723 2,808 2,701 2,793 481,200
2020/09/28 2,854 2,857 2,701 2,731 742,500
2020/09/25 2,741 2,777 2,717 2,776 573,500
2020/09/24 2,719 2,747 2,676 2,701 487,200
2020/09/23 2,644 2,728 2,636 2,726 473,400
2020/09/18 2,655 2,675 2,631 2,652 601,800
2020/09/17 2,762 2,762 2,654 2,675 764,200
2020/09/16 2,720 2,786 2,716 2,786 693,400
2020/09/15 2,660 2,679 2,629 2,669 604,800
2020/09/14 2,712 2,713 2,615 2,667 832,900
2020/09/11 2,676 2,740 2,657 2,739 468,200
2020/09/10 2,754 2,767 2,666 2,668 487,500
2020/09/09 2,654 2,720 2,641 2,683 555,200
2020/09/08 2,662 2,700 2,608 2,697 528,200
2020/09/07 2,706 2,733 2,628 2,651 638,100
2020/09/04 2,782 2,810 2,698 2,712 715,500
2020/09/03 2,846 2,863 2,815 2,847 369,900
2020/09/02 2,822 2,888 2,808 2,855 523,000
2020/09/01 2,840 2,872 2,828 2,872 249,500
2020/08/31 2,851 2,896 2,843 2,855 493,600
2020/08/28 2,895 2,901 2,720 2,761 870,900
2020/08/27 2,892 2,930 2,890 2,912 348,900
2020/08/26 2,974 2,979 2,887 2,898 422,700
2020/08/25 2,970 2,996 2,931 2,933 463,500
2020/08/24 2,942 2,970 2,907 2,916 359,800
2020/08/21 2,987 2,995 2,942 2,944 336,800
2020/08/20 3,010 3,050 2,941 2,944 509,600
2020/08/19 2,992 3,040 2,985 3,010 270,000
2020/08/18 3,000 3,045 2,978 3,000 448,600
2020/08/17 2,955 3,015 2,926 3,000 452,500
2020/08/14 2,940 3,070 2,940 2,994 808,100
2020/08/13 2,863 2,913 2,826 2,906 748,900
2020/08/12 2,992 2,995 2,794 2,835 1,705,000
2020/08/11 3,000 3,000 2,867 2,942 1,025,000
2020/08/07 3,075 3,075 3,015 3,065 392,500
2020/08/06 3,040 3,105 3,005 3,090 421,800
2020/08/05 3,080 3,120 3,045 3,075 404,300
2020/08/04 3,160 3,220 3,070 3,085 589,000
2020/08/03 3,055 3,145 3,055 3,135 478,000
2020/07/31 3,125 3,160 3,035 3,050 448,800
2020/07/30 3,125 3,140 3,065 3,110 1,019,400
2020/07/29 3,055 3,100 3,020 3,100 446,400
2020/07/28 3,090 3,180 3,080 3,100 618,600
2020/07/27 2,998 3,095 2,990 3,065 571,300
2020/07/22 2,945 3,060 2,945 3,045 564,000
2020/07/21 2,924 3,030 2,911 3,005 815,100
2020/07/20 2,881 2,923 2,818 2,874 404,300
2020/07/17 2,831 2,908 2,823 2,859 585,300
2020/07/16 2,980 2,985 2,870 2,881 817,600
2020/07/15 2,976 3,045 2,956 3,045 435,200
2020/07/14 2,988 3,025 2,872 2,939 603,400
2020/07/13 3,035 3,055 2,957 3,040 370,000
2020/07/10 3,060 3,075 2,991 2,992 483,100
2020/07/09 3,035 3,095 3,005 3,065 471,700
2020/07/08 3,135 3,170 3,060 3,075 506,200
2020/07/07 3,150 3,160 3,065 3,110 477,900
2020/07/06 3,065 3,130 3,065 3,110 549,400
2020/07/03 2,957 3,060 2,930 3,035 503,000
2020/07/02 2,931 3,005 2,858 2,946 862,400
2020/07/01 2,998 3,085 2,952 2,965 488,200
2020/06/30 3,090 3,130 2,921 2,977 1,084,800
2020/06/29 3,140 3,185 3,015 3,050 994,500
2020/06/26 3,170 3,260 3,090 3,150 2,001,500
2020/06/25 2,919 3,240 2,905 3,100 2,453,900
2020/06/24 2,920 2,949 2,891 2,948 479,700
2020/06/23 2,910 2,924 2,848 2,910 517,700
2020/06/22 2,878 2,943 2,873 2,915 478,600
2020/06/19 2,919 2,920 2,865 2,878 652,100
2020/06/18 2,825 2,908 2,818 2,893 1,013,300
2020/06/17 2,731 2,792 2,720 2,780 507,800
2020/06/16 2,745 2,764 2,680 2,721 634,900
2020/06/15 2,770 2,798 2,678 2,680 635,700
2020/06/12 2,747 2,840 2,713 2,813 615,300
2020/06/11 2,848 2,884 2,795 2,797 494,400
2020/06/10 2,780 2,866 2,773 2,837 835,400
2020/06/09 2,793 2,798 2,722 2,769 829,300
2020/06/08 2,886 2,886 2,774 2,806 789,800
2020/06/05 2,918 2,924 2,801 2,838 1,167,800
2020/06/04 2,919 2,985 2,901 2,979 929,100
2020/06/03 2,910 2,979 2,868 2,886 1,314,600
2020/06/02 2,851 2,860 2,780 2,823 558,200
2020/06/01 2,734 2,853 2,731 2,842 688,600
2020/05/29 2,662 2,733 2,632 2,728 537,800
2020/05/28 2,646 2,679 2,593 2,675 560,000
2020/05/27 2,698 2,700 2,600 2,655 651,600
2020/05/26 2,742 2,744 2,695 2,709 423,900
2020/05/25 2,716 2,742 2,679 2,741 547,200
2020/05/22 2,648 2,745 2,640 2,670 899,200
2020/05/21 2,573 2,636 2,572 2,631 460,100
2020/05/20 2,573 2,622 2,562 2,596 472,200
2020/05/19 2,665 2,670 2,522 2,573 940,500
2020/05/18 2,558 2,641 2,547 2,615 609,400
2020/05/15 2,507 2,531 2,462 2,531 602,200
2020/05/14 2,588 2,604 2,511 2,537 900,400
2020/05/13 2,485 2,709 2,456 2,644 1,839,200
2020/05/12 2,356 2,434 2,342 2,400 570,700
2020/05/11 2,397 2,397 2,331 2,334 389,900
2020/05/08 2,337 2,382 2,326 2,363 504,800
2020/05/07 2,327 2,349 2,283 2,296 744,600
2020/05/01 2,336 2,381 2,314 2,350 386,700
2020/04/30 2,435 2,436 2,358 2,359 458,900
2020/04/28 2,360 2,417 2,332 2,410 580,600
2020/04/27 2,359 2,367 2,327 2,334 580,100
2020/04/24 2,315 2,325 2,294 2,317 396,700
2020/04/23 2,275 2,379 2,263 2,322 832,000
2020/04/22 2,230 2,292 2,224 2,237 611,600
2020/04/21 2,305 2,323 2,263 2,267 518,300
2020/04/20 2,268 2,359 2,257 2,355 737,400
2020/04/17 2,285 2,292 2,207 2,235 604,800
2020/04/16 2,202 2,252 2,185 2,243 750,100
2020/04/15 2,245 2,293 2,214 2,262 816,700
2020/04/14 2,314 2,347 2,265 2,280 1,513,100
2020/04/13 2,187 2,295 2,180 2,288 1,011,800
2020/04/10 2,092 2,229 2,088 2,218 1,457,500
2020/04/09 2,074 2,086 2,051 2,080 881,800
2020/04/08 1,973 2,058 1,973 2,053 1,225,400
2020/04/07 2,013 2,087 2,006 2,019 1,312,400
2020/04/06 1,900 2,034 1,890 2,018 1,399,600
2020/04/03 1,810 1,866 1,795 1,820 795,100
2020/04/02 1,852 1,890 1,815 1,820 667,300
2020/04/01 1,810 1,923 1,810 1,891 1,100,500
2020/03/31 1,840 1,909 1,804 1,816 717,400
2020/03/30 1,760 1,814 1,736 1,811 536,600
2020/03/27 1,832 1,845 1,738 1,782 571,300
2020/03/26 1,714 1,779 1,700 1,754 706,600
2020/03/25 1,753 1,753 1,682 1,729 584,500
2020/03/24 1,668 1,706 1,638 1,660 584,300
2020/03/23 1,619 1,658 1,560 1,628 628,300
2020/03/19 1,708 1,751 1,617 1,659 1,179,800
2020/03/18 1,638 1,753 1,620 1,708 802,800
2020/03/17 1,460 1,627 1,453 1,610 909,700
2020/03/16 1,495 1,604 1,484 1,510 911,700
2020/03/13 1,543 1,551 1,460 1,523 1,287,700
2020/03/12 1,614 1,649 1,564 1,581 790,400
2020/03/11 1,703 1,727 1,640 1,640 651,000
2020/03/10 1,621 1,709 1,580 1,697 662,800
2020/03/09 1,735 1,739 1,637 1,661 821,800
2020/03/06 1,841 1,863 1,783 1,804 526,000
2020/03/05 1,913 1,922 1,855 1,874 485,200
2020/03/04 1,878 1,882 1,839 1,842 688,200
2020/03/03 1,967 1,967 1,893 1,922 1,310,400
2020/03/02 1,784 1,874 1,781 1,847 701,800
2020/02/28 1,801 1,809 1,760 1,793 791,200
2020/02/27 1,900 1,902 1,842 1,858 695,700
2020/02/26 1,935 1,943 1,884 1,912 569,600
2020/02/25 1,969 1,995 1,933 1,946 616,900
2020/02/21 2,056 2,083 2,044 2,069 392,800
2020/02/20 2,120 2,123 2,075 2,076 586,600
2020/02/19 2,154 2,158 2,088 2,088 548,000
2020/02/18 2,167 2,172 2,136 2,164 696,700
2020/02/17 2,231 2,241 2,140 2,150 628,200
2020/02/14 2,206 2,267 2,206 2,256 664,700
2020/02/13 2,279 2,279 2,192 2,235 1,289,300
2020/02/12 2,152 2,242 2,144 2,179 658,700
2020/02/10 2,122 2,141 2,103 2,120 267,700
2020/02/07 2,145 2,164 2,119 2,143 301,500
2020/02/06 2,129 2,135 2,100 2,133 309,000
2020/02/05 2,177 2,177 2,110 2,110 265,300
2020/02/04 2,102 2,141 2,087 2,140 171,100
2020/02/03 2,060 2,118 2,048 2,100 287,900
2020/01/31 2,128 2,155 2,117 2,122 280,500
2020/01/30 2,160 2,172 2,109 2,126 433,700
2020/01/29 2,213 2,220 2,155 2,179 275,600
2020/01/28 2,133 2,192 2,130 2,182 388,800
2020/01/27 2,166 2,196 2,146 2,172 345,700
2020/01/24 2,214 2,228 2,150 2,184 302,000
2020/01/23 2,191 2,211 2,163 2,194 397,000
2020/01/22 2,130 2,176 2,130 2,174 233,200
2020/01/21 2,169 2,186 2,132 2,139 236,700
2020/01/20 2,199 2,213 2,151 2,162 248,400
2020/01/17 2,268 2,270 2,203 2,208 258,000
2020/01/16 2,242 2,259 2,229 2,257 204,200
2020/01/15 2,243 2,259 2,225 2,242 252,300
2020/01/14 2,294 2,295 2,226 2,239 358,700
2020/01/10 2,270 2,275 2,241 2,259 318,000
2020/01/09 2,236 2,272 2,205 2,263 532,700
2020/01/08 2,107 2,197 2,084 2,176 718,700
2020/01/07 2,089 2,154 2,088 2,146 565,300
2020/01/06 2,049 2,085 2,043 2,067 352,600

このページの先頭へ