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
2022/12/30 2,470 2,497 2,445 2,466 185,000
2022/12/29 2,430 2,469 2,426 2,458 200,700
2022/12/28 2,447 2,460 2,431 2,460 252,000
2022/12/27 2,446 2,467 2,442 2,465 174,900
2022/12/26 2,407 2,435 2,404 2,417 190,500
2022/12/23 2,414 2,422 2,389 2,416 290,500
2022/12/22 2,424 2,457 2,413 2,454 258,800
2022/12/21 2,370 2,447 2,335 2,419 616,500
2022/12/20 2,461 2,461 2,360 2,373 451,100
2022/12/19 2,478 2,482 2,454 2,469 287,600
2022/12/16 2,505 2,528 2,495 2,508 366,500
2022/12/15 2,553 2,553 2,506 2,524 200,000
2022/12/14 2,510 2,571 2,504 2,563 426,000
2022/12/13 2,508 2,513 2,475 2,488 206,100
2022/12/12 2,473 2,502 2,470 2,487 159,000
2022/12/09 2,489 2,508 2,485 2,496 201,800
2022/12/08 2,516 2,520 2,473 2,478 309,000
2022/12/07 2,463 2,543 2,460 2,528 477,300
2022/12/06 2,476 2,478 2,448 2,456 342,400
2022/12/05 2,510 2,523 2,489 2,491 275,000
2022/12/02 2,540 2,546 2,489 2,496 336,100
2022/12/01 2,570 2,580 2,531 2,540 284,600
2022/11/30 2,521 2,542 2,516 2,535 225,300
2022/11/29 2,553 2,557 2,518 2,547 232,500
2022/11/28 2,570 2,590 2,562 2,563 174,400
2022/11/25 2,613 2,615 2,571 2,572 210,700
2022/11/24 2,585 2,625 2,584 2,609 340,500
2022/11/22 2,560 2,588 2,548 2,559 254,800
2022/11/21 2,555 2,584 2,549 2,571 290,800
2022/11/18 2,591 2,611 2,554 2,555 264,600
2022/11/17 2,553 2,607 2,553 2,593 267,600
2022/11/16 2,655 2,676 2,541 2,603 733,900
2022/11/15 2,666 2,666 2,580 2,642 591,600
2022/11/14 2,653 2,690 2,625 2,668 513,800
2022/11/11 2,578 2,628 2,558 2,628 535,700
2022/11/10 2,567 2,571 2,511 2,511 315,900
2022/11/09 2,590 2,611 2,574 2,589 359,200
2022/11/08 2,568 2,589 2,555 2,589 222,500
2022/11/07 2,557 2,560 2,533 2,556 189,100
2022/11/04 2,560 2,570 2,517 2,547 307,600
2022/11/02 2,580 2,610 2,574 2,609 247,400
2022/11/01 2,590 2,625 2,580 2,608 218,200
2022/10/31 2,602 2,604 2,528 2,571 676,600
2022/10/28 2,559 2,598 2,548 2,588 765,200
2022/10/27 2,566 2,610 2,546 2,587 306,900
2022/10/26 2,626 2,626 2,589 2,596 346,100
2022/10/25 2,603 2,617 2,581 2,601 252,100
2022/10/24 2,605 2,629 2,588 2,611 252,400
2022/10/21 2,593 2,601 2,564 2,580 237,300
2022/10/20 2,670 2,678 2,593 2,593 381,000
2022/10/19 2,695 2,724 2,685 2,701 220,100
2022/10/18 2,700 2,722 2,674 2,703 346,100
2022/10/17 2,630 2,641 2,602 2,621 168,100
2022/10/14 2,659 2,680 2,637 2,671 251,500
2022/10/13 2,659 2,669 2,626 2,628 315,000
2022/10/12 2,620 2,668 2,614 2,662 306,500
2022/10/11 2,601 2,632 2,564 2,607 380,400
2022/10/07 2,705 2,705 2,638 2,682 472,000
2022/10/06 2,730 2,771 2,718 2,755 300,300
2022/10/05 2,710 2,737 2,699 2,728 421,100
2022/10/04 2,599 2,659 2,587 2,657 311,400
2022/10/03 2,512 2,570 2,476 2,565 233,300
2022/09/30 2,573 2,597 2,535 2,548 251,500
2022/09/29 2,611 2,620 2,576 2,603 210,600
2022/09/28 2,568 2,606 2,539 2,572 305,200
2022/09/27 2,567 2,608 2,566 2,575 213,800
2022/09/26 2,549 2,588 2,544 2,545 278,900
2022/09/22 2,563 2,609 2,548 2,599 211,400
2022/09/21 2,609 2,621 2,566 2,585 231,900
2022/09/20 2,671 2,679 2,622 2,639 284,700
2022/09/16 2,680 2,708 2,669 2,681 246,600
2022/09/15 2,709 2,728 2,690 2,715 161,900
2022/09/14 2,636 2,712 2,636 2,699 316,300
2022/09/13 2,729 2,755 2,726 2,736 200,800
2022/09/12 2,694 2,717 2,669 2,709 214,800
2022/09/09 2,615 2,666 2,615 2,659 384,400
2022/09/08 2,612 2,629 2,586 2,600 394,200
2022/09/07 2,578 2,590 2,545 2,583 441,800
2022/09/06 2,580 2,605 2,556 2,581 237,900
2022/09/05 2,530 2,575 2,529 2,575 240,400
2022/09/02 2,554 2,564 2,526 2,532 359,400
2022/09/01 2,549 2,558 2,523 2,540 412,400
2022/08/31 2,559 2,599 2,559 2,595 273,100
2022/08/30 2,521 2,564 2,504 2,561 805,600
2022/08/29 2,520 2,526 2,498 2,517 387,700
2022/08/26 2,612 2,627 2,598 2,600 215,300
2022/08/25 2,582 2,606 2,566 2,606 308,100
2022/08/24 2,540 2,570 2,534 2,558 357,900
2022/08/23 2,597 2,598 2,526 2,537 568,800
2022/08/22 2,622 2,647 2,556 2,623 552,500
2022/08/19 2,742 2,747 2,655 2,672 500,600
2022/08/18 2,762 2,764 2,726 2,738 515,600
2022/08/17 2,753 2,813 2,743 2,812 315,000
2022/08/16 2,770 2,786 2,732 2,781 325,900
2022/08/15 2,767 2,799 2,749 2,760 321,500
2022/08/12 2,664 2,737 2,638 2,735 446,300
2022/08/10 2,764 2,764 2,647 2,687 669,500
2022/08/09 2,800 2,920 2,799 2,850 1,079,600
2022/08/08 2,687 2,702 2,660 2,683 344,600
2022/08/05 2,699 2,721 2,694 2,698 227,800
2022/08/04 2,682 2,691 2,648 2,678 258,200
2022/08/03 2,640 2,667 2,639 2,644 197,600
2022/08/02 2,654 2,660 2,603 2,612 181,100
2022/08/01 2,618 2,675 2,603 2,656 334,000
2022/07/29 2,587 2,630 2,585 2,599 754,100
2022/07/28 2,568 2,568 2,508 2,558 1,113,800
2022/07/27 2,539 2,574 2,525 2,534 269,500
2022/07/26 2,536 2,558 2,525 2,545 274,800
2022/07/25 2,572 2,606 2,572 2,586 168,500
2022/07/22 2,583 2,607 2,562 2,596 238,100
2022/07/21 2,560 2,589 2,556 2,586 295,400
2022/07/20 2,521 2,566 2,508 2,533 269,400
2022/07/19 2,515 2,517 2,451 2,474 273,000
2022/07/15 2,489 2,513 2,472 2,500 235,600
2022/07/14 2,503 2,507 2,466 2,498 292,100
2022/07/13 2,519 2,537 2,475 2,526 302,200
2022/07/12 2,588 2,588 2,522 2,548 323,200
2022/07/11 2,621 2,651 2,602 2,608 275,500
2022/07/08 2,562 2,619 2,562 2,611 486,200
2022/07/07 2,491 2,619 2,482 2,570 575,800
2022/07/06 2,450 2,543 2,449 2,510 606,000
2022/07/05 2,385 2,422 2,384 2,413 331,300
2022/07/04 2,343 2,375 2,337 2,356 253,800
2022/07/01 2,326 2,357 2,281 2,301 269,900
2022/06/30 2,355 2,362 2,312 2,326 303,900
2022/06/29 2,307 2,359 2,301 2,354 422,100
2022/06/28 2,310 2,348 2,292 2,336 394,400
2022/06/27 2,338 2,358 2,329 2,352 300,700
2022/06/24 2,290 2,325 2,278 2,315 370,300
2022/06/23 2,218 2,253 2,206 2,219 229,300
2022/06/22 2,241 2,241 2,193 2,215 423,100
2022/06/21 2,164 2,243 2,156 2,235 463,000
2022/06/20 2,155 2,174 2,105 2,114 489,100
2022/06/17 2,154 2,164 2,108 2,126 1,012,200
2022/06/16 2,296 2,296 2,204 2,210 470,800
2022/06/15 2,291 2,306 2,241 2,246 434,300
2022/06/14 2,315 2,329 2,278 2,328 571,000
2022/06/13 2,482 2,486 2,396 2,408 393,200
2022/06/10 2,543 2,567 2,518 2,550 239,600
2022/06/09 2,547 2,587 2,533 2,566 246,000
2022/06/08 2,572 2,585 2,531 2,547 240,300
2022/06/07 2,589 2,594 2,546 2,554 284,800
2022/06/06 2,553 2,612 2,548 2,604 250,000
2022/06/03 2,586 2,604 2,565 2,593 235,000
2022/06/02 2,541 2,561 2,524 2,547 197,000
2022/06/01 2,508 2,569 2,508 2,561 238,700
2022/05/31 2,554 2,566 2,509 2,521 466,700
2022/05/30 2,578 2,592 2,563 2,590 422,100
2022/05/27 2,590 2,597 2,519 2,528 237,700
2022/05/26 2,541 2,590 2,535 2,544 304,300
2022/05/25 2,520 2,544 2,501 2,528 245,200
2022/05/24 2,568 2,577 2,523 2,526 264,000
2022/05/23 2,580 2,600 2,569 2,595 301,500
2022/05/20 2,532 2,577 2,513 2,565 343,900
2022/05/19 2,450 2,511 2,446 2,505 282,400
2022/05/18 2,564 2,573 2,499 2,524 405,400
2022/05/17 2,487 2,561 2,481 2,558 350,100
2022/05/16 2,611 2,615 2,513 2,537 488,600
2022/05/13 2,435 2,598 2,405 2,577 963,300
2022/05/12 2,365 2,365 2,283 2,285 675,900
2022/05/11 2,395 2,468 2,386 2,454 394,500
2022/05/10 2,398 2,418 2,351 2,409 378,600
2022/05/09 2,500 2,512 2,422 2,425 429,800
2022/05/06 2,550 2,569 2,511 2,550 434,400
2022/05/02 2,600 2,604 2,559 2,588 302,500
2022/04/28 2,584 2,629 2,565 2,625 288,100
2022/04/27 2,539 2,618 2,526 2,612 439,300
2022/04/26 2,568 2,584 2,544 2,576 326,300
2022/04/25 2,485 2,541 2,482 2,525 457,800
2022/04/22 2,502 2,534 2,493 2,530 319,300
2022/04/21 2,523 2,568 2,523 2,558 294,300
2022/04/20 2,605 2,605 2,540 2,549 304,300
2022/04/19 2,553 2,592 2,549 2,579 299,500
2022/04/18 2,530 2,546 2,523 2,538 246,100
2022/04/15 2,506 2,556 2,502 2,546 274,000
2022/04/14 2,565 2,572 2,524 2,542 364,500
2022/04/13 2,485 2,538 2,468 2,538 607,100
2022/04/12 2,450 2,509 2,445 2,484 358,300
2022/04/11 2,524 2,530 2,463 2,486 506,600
2022/04/08 2,578 2,614 2,551 2,562 455,500
2022/04/07 2,590 2,592 2,550 2,568 485,700
2022/04/06 2,723 2,733 2,650 2,671 1,011,300
2022/04/05 2,907 2,907 2,862 2,873 312,500
2022/04/04 2,855 2,868 2,833 2,862 225,500
2022/04/01 2,769 2,851 2,747 2,827 255,800
2022/03/31 2,862 2,873 2,797 2,802 403,500
2022/03/30 2,914 2,930 2,861 2,898 364,200
2022/03/29 2,849 2,907 2,849 2,893 478,700
2022/03/28 2,894 2,902 2,810 2,826 345,100
2022/03/25 2,917 2,969 2,889 2,959 395,300
2022/03/24 2,851 2,907 2,845 2,900 299,800
2022/03/23 2,892 2,915 2,874 2,897 406,700
2022/03/22 2,894 2,903 2,839 2,849 404,600
2022/03/18 2,828 2,857 2,783 2,855 500,300
2022/03/17 2,820 2,841 2,761 2,810 408,500
2022/03/16 2,816 2,821 2,711 2,736 572,200
2022/03/15 2,746 2,804 2,728 2,785 341,000
2022/03/14 2,775 2,864 2,767 2,796 720,900
2022/03/11 2,786 2,818 2,758 2,805 589,500
2022/03/10 2,800 2,831 2,757 2,815 494,300
2022/03/09 2,679 2,712 2,642 2,658 306,800
2022/03/08 2,632 2,686 2,622 2,636 521,400
2022/03/07 2,651 2,683 2,627 2,669 477,600
2022/03/04 2,795 2,810 2,730 2,751 469,900
2022/03/03 2,890 2,898 2,818 2,828 455,300
2022/03/02 2,841 2,912 2,816 2,890 588,300
2022/03/01 2,721 2,878 2,721 2,872 1,119,000
2022/02/28 2,566 2,596 2,518 2,591 337,800
2022/02/25 2,530 2,584 2,522 2,572 344,400
2022/02/24 2,468 2,512 2,444 2,466 325,000
2022/02/22 2,428 2,501 2,424 2,480 265,200
2022/02/21 2,440 2,480 2,419 2,463 302,200
2022/02/18 2,435 2,511 2,427 2,505 341,400
2022/02/17 2,551 2,574 2,490 2,493 427,100
2022/02/16 2,635 2,635 2,568 2,589 519,200
2022/02/15 2,540 2,618 2,531 2,573 424,200
2022/02/14 2,636 2,735 2,553 2,590 1,178,700
2022/02/10 2,627 2,657 2,601 2,616 435,000
2022/02/09 2,530 2,602 2,530 2,585 530,600
2022/02/08 2,494 2,543 2,470 2,488 391,800
2022/02/07 2,551 2,559 2,472 2,494 796,200
2022/02/04 2,468 2,519 2,462 2,519 283,700
2022/02/03 2,503 2,511 2,460 2,495 348,000
2022/02/02 2,493 2,558 2,471 2,553 335,000
2022/02/01 2,494 2,524 2,442 2,451 366,400
2022/01/31 2,338 2,435 2,338 2,423 402,900
2022/01/28 2,345 2,360 2,288 2,308 713,400
2022/01/27 2,415 2,423 2,263 2,309 741,300
2022/01/26 2,389 2,434 2,376 2,418 502,900
2022/01/25 2,510 2,528 2,403 2,409 637,100
2022/01/24 2,464 2,514 2,429 2,505 540,200
2022/01/21 2,528 2,545 2,483 2,514 438,700
2022/01/20 2,531 2,584 2,509 2,565 381,000
2022/01/19 2,588 2,604 2,534 2,540 412,400
2022/01/18 2,648 2,682 2,615 2,638 268,000
2022/01/17 2,640 2,693 2,635 2,643 260,300
2022/01/14 2,625 2,640 2,596 2,637 359,900
2022/01/13 2,664 2,712 2,635 2,675 356,500
2022/01/12 2,641 2,689 2,624 2,674 352,300
2022/01/11 2,609 2,615 2,563 2,593 510,300
2022/01/07 2,637 2,669 2,609 2,623 539,000
2022/01/06 2,651 2,680 2,613 2,621 575,000
2022/01/05 2,742 2,744 2,695 2,701 331,200
2022/01/04 2,753 2,760 2,715 2,751 225,300

このページの先頭へ