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
2023/12/29 2,542 2,582 2,525 2,563 256,500
2023/12/28 2,516 2,544 2,510 2,542 183,600
2023/12/27 2,497 2,544 2,480 2,537 323,200
2023/12/26 2,447 2,485 2,447 2,480 162,300
2023/12/25 2,485 2,498 2,445 2,445 117,600
2023/12/22 2,465 2,498 2,453 2,485 262,000
2023/12/21 2,440 2,483 2,438 2,476 256,500
2023/12/20 2,494 2,514 2,465 2,470 275,200
2023/12/19 2,482 2,515 2,479 2,513 179,700
2023/12/18 2,513 2,525 2,475 2,497 275,500
2023/12/15 2,500 2,526 2,492 2,521 298,600
2023/12/14 2,495 2,501 2,472 2,496 225,600
2023/12/13 2,481 2,490 2,448 2,467 311,000
2023/12/12 2,489 2,508 2,467 2,488 346,500
2023/12/11 2,410 2,485 2,410 2,467 525,700
2023/12/08 2,404 2,412 2,363 2,372 355,400
2023/12/07 2,435 2,445 2,420 2,429 322,700
2023/12/06 2,389 2,449 2,386 2,445 361,500
2023/12/05 2,403 2,428 2,373 2,374 266,800
2023/12/04 2,380 2,432 2,368 2,397 397,400
2023/12/01 2,413 2,415 2,372 2,373 221,600
2023/11/30 2,441 2,443 2,371 2,377 358,900
2023/11/29 2,431 2,447 2,420 2,436 195,100
2023/11/28 2,408 2,454 2,399 2,453 424,700
2023/11/27 2,377 2,385 2,352 2,373 182,000
2023/11/24 2,394 2,394 2,358 2,360 148,700
2023/11/22 2,350 2,395 2,350 2,375 183,000
2023/11/21 2,350 2,377 2,333 2,363 138,300
2023/11/20 2,346 2,369 2,337 2,337 188,200
2023/11/17 2,337 2,339 2,306 2,337 211,800
2023/11/16 2,330 2,366 2,330 2,337 183,300
2023/11/15 2,370 2,404 2,339 2,361 342,500
2023/11/14 2,332 2,358 2,319 2,335 163,600
2023/11/13 2,323 2,334 2,296 2,307 149,400
2023/11/10 2,324 2,329 2,293 2,315 177,400
2023/11/09 2,282 2,333 2,275 2,330 251,200
2023/11/08 2,297 2,312 2,281 2,282 178,000
2023/11/07 2,295 2,307 2,267 2,282 268,200
2023/11/06 2,319 2,327 2,298 2,306 252,000
2023/11/02 2,233 2,278 2,233 2,274 179,500
2023/11/01 2,211 2,226 2,187 2,219 188,700
2023/10/31 2,130 2,187 2,125 2,183 265,600
2023/10/30 2,139 2,156 2,121 2,133 179,300
2023/10/27 2,155 2,169 2,135 2,169 179,300
2023/10/26 2,144 2,164 2,132 2,147 220,100
2023/10/25 2,200 2,201 2,175 2,181 162,400
2023/10/24 2,140 2,206 2,115 2,201 219,300
2023/10/23 2,160 2,173 2,122 2,132 234,800
2023/10/20 2,190 2,198 2,161 2,183 220,400
2023/10/19 2,201 2,226 2,188 2,207 187,900
2023/10/18 2,227 2,234 2,209 2,229 105,300
2023/10/17 2,244 2,253 2,208 2,233 106,200
2023/10/16 2,210 2,231 2,201 2,201 161,800
2023/10/13 2,260 2,269 2,231 2,240 155,200
2023/10/12 2,255 2,292 2,243 2,291 117,100
2023/10/11 2,272 2,283 2,243 2,246 120,900
2023/10/10 2,240 2,275 2,236 2,272 184,200
2023/10/06 2,250 2,258 2,229 2,236 162,900
2023/10/05 2,247 2,265 2,218 2,260 195,800
2023/10/04 2,222 2,240 2,213 2,225 222,200
2023/10/03 2,273 2,287 2,245 2,249 229,000
2023/10/02 2,334 2,334 2,270 2,271 286,900
2023/09/29 2,342 2,348 2,303 2,315 157,400
2023/09/28 2,358 2,378 2,338 2,356 230,800
2023/09/27 2,315 2,362 2,310 2,362 291,000
2023/09/26 2,344 2,353 2,323 2,330 232,800
2023/09/25 2,326 2,359 2,316 2,356 233,300
2023/09/22 2,318 2,337 2,309 2,324 217,900
2023/09/21 2,369 2,379 2,341 2,350 222,000
2023/09/20 2,445 2,445 2,389 2,393 314,200
2023/09/19 2,429 2,463 2,407 2,451 262,300
2023/09/15 2,418 2,458 2,398 2,449 253,900
2023/09/14 2,408 2,419 2,394 2,412 166,900
2023/09/13 2,399 2,421 2,386 2,409 251,300
2023/09/12 2,400 2,425 2,391 2,404 209,700
2023/09/11 2,396 2,402 2,374 2,387 207,200
2023/09/08 2,411 2,422 2,395 2,397 344,100
2023/09/07 2,407 2,418 2,396 2,414 276,300
2023/09/06 2,404 2,428 2,404 2,423 200,200
2023/09/05 2,371 2,399 2,371 2,392 241,100
2023/09/04 2,389 2,389 2,362 2,375 247,700
2023/09/01 2,358 2,376 2,355 2,372 241,500
2023/08/31 2,365 2,375 2,353 2,358 211,900
2023/08/30 2,373 2,374 2,358 2,371 231,400
2023/08/29 2,340 2,362 2,331 2,356 175,300
2023/08/28 2,340 2,347 2,321 2,332 250,800
2023/08/25 2,292 2,324 2,281 2,303 245,900
2023/08/24 2,325 2,348 2,320 2,332 263,400
2023/08/23 2,298 2,313 2,281 2,312 208,500
2023/08/22 2,295 2,316 2,278 2,313 188,600
2023/08/21 2,264 2,302 2,260 2,296 227,900
2023/08/18 2,260 2,289 2,238 2,275 315,600
2023/08/17 2,245 2,285 2,226 2,285 420,600
2023/08/16 2,240 2,290 2,219 2,269 377,600
2023/08/15 2,270 2,270 2,216 2,264 601,000
2023/08/14 2,313 2,333 2,267 2,302 667,500
2023/08/10 2,460 2,460 2,309 2,310 892,800
2023/08/09 2,679 2,680 2,582 2,610 403,000
2023/08/08 2,715 2,715 2,686 2,686 372,400
2023/08/07 2,699 2,714 2,693 2,706 125,500
2023/08/04 2,695 2,716 2,693 2,709 151,700
2023/08/03 2,731 2,737 2,697 2,705 219,200
2023/08/02 2,779 2,784 2,749 2,759 204,800
2023/08/01 2,817 2,819 2,790 2,805 98,300
2023/07/31 2,813 2,824 2,802 2,821 259,000
2023/07/28 2,747 2,784 2,725 2,778 270,000
2023/07/27 2,750 2,809 2,741 2,794 270,100
2023/07/26 2,733 2,749 2,728 2,747 136,100
2023/07/25 2,733 2,753 2,724 2,747 145,100
2023/07/24 2,774 2,774 2,731 2,742 146,000
2023/07/21 2,759 2,763 2,743 2,745 141,300
2023/07/20 2,791 2,795 2,765 2,776 149,100
2023/07/19 2,772 2,796 2,769 2,796 141,600
2023/07/18 2,791 2,791 2,745 2,767 138,700
2023/07/14 2,781 2,809 2,766 2,775 313,800
2023/07/13 2,732 2,739 2,709 2,737 218,300
2023/07/12 2,744 2,744 2,719 2,725 136,100
2023/07/11 2,746 2,750 2,707 2,716 278,100
2023/07/10 2,700 2,727 2,693 2,713 344,100
2023/07/07 2,679 2,711 2,672 2,702 226,600
2023/07/06 2,706 2,719 2,690 2,707 266,300
2023/07/05 2,716 2,750 2,707 2,734 223,400
2023/07/04 2,725 2,750 2,713 2,743 176,900
2023/07/03 2,763 2,776 2,753 2,760 192,900
2023/06/30 2,751 2,751 2,721 2,750 203,100
2023/06/29 2,779 2,802 2,764 2,781 160,000
2023/06/28 2,763 2,783 2,739 2,780 271,600
2023/06/27 2,764 2,772 2,706 2,735 236,700
2023/06/26 2,865 2,865 2,786 2,788 256,500
2023/06/23 2,968 2,982 2,851 2,855 310,100
2023/06/22 2,838 2,995 2,813 2,951 550,000
2023/06/21 2,831 2,842 2,807 2,813 189,700
2023/06/20 2,797 2,828 2,781 2,824 376,800
2023/06/19 2,762 2,798 2,757 2,788 258,800
2023/06/16 2,710 2,762 2,710 2,754 392,600
2023/06/15 2,718 2,731 2,699 2,699 196,400
2023/06/14 2,707 2,722 2,697 2,712 258,900
2023/06/13 2,719 2,730 2,695 2,700 327,700
2023/06/12 2,672 2,709 2,668 2,699 257,200
2023/06/09 2,654 2,683 2,638 2,653 325,100
2023/06/08 2,674 2,675 2,620 2,625 353,600
2023/06/07 2,700 2,721 2,683 2,696 444,500
2023/06/06 2,637 2,699 2,617 2,699 431,400
2023/06/05 2,660 2,661 2,622 2,644 333,900
2023/06/02 2,573 2,634 2,567 2,631 265,500
2023/06/01 2,556 2,581 2,530 2,542 278,800
2023/05/31 2,553 2,607 2,547 2,559 668,900
2023/05/30 2,593 2,604 2,562 2,583 231,400
2023/05/29 2,665 2,667 2,611 2,611 227,400
2023/05/26 2,669 2,669 2,623 2,624 249,000
2023/05/25 2,686 2,707 2,667 2,667 230,800
2023/05/24 2,675 2,696 2,669 2,692 238,400
2023/05/23 2,720 2,737 2,690 2,695 267,600
2023/05/22 2,696 2,704 2,676 2,703 183,700
2023/05/19 2,721 2,728 2,701 2,709 227,400
2023/05/18 2,711 2,727 2,681 2,713 276,900
2023/05/17 2,713 2,724 2,690 2,706 227,600
2023/05/16 2,742 2,745 2,719 2,730 240,100
2023/05/15 2,680 2,730 2,676 2,718 347,200
2023/05/12 2,650 2,704 2,625 2,676 463,900
2023/05/11 2,706 2,747 2,701 2,715 340,700
2023/05/10 2,714 2,723 2,676 2,683 178,900
2023/05/09 2,692 2,727 2,687 2,719 200,600
2023/05/08 2,693 2,694 2,668 2,680 235,700
2023/05/02 2,703 2,705 2,670 2,689 191,500
2023/05/01 2,721 2,728 2,682 2,702 236,400
2023/04/28 2,684 2,727 2,683 2,722 495,500
2023/04/27 2,654 2,667 2,636 2,641 272,600
2023/04/26 2,651 2,661 2,625 2,631 246,800
2023/04/25 2,664 2,692 2,660 2,681 215,900
2023/04/24 2,638 2,690 2,626 2,644 320,200
2023/04/21 2,626 2,632 2,606 2,608 227,400
2023/04/20 2,628 2,650 2,623 2,632 163,500
2023/04/19 2,671 2,678 2,644 2,649 164,000
2023/04/18 2,668 2,698 2,668 2,683 195,200
2023/04/17 2,690 2,694 2,660 2,668 165,500
2023/04/14 2,670 2,687 2,660 2,681 343,600
2023/04/13 2,606 2,665 2,600 2,657 259,600
2023/04/12 2,638 2,639 2,607 2,623 180,600
2023/04/11 2,613 2,639 2,609 2,631 263,700
2023/04/10 2,592 2,611 2,567 2,599 212,100
2023/04/07 2,600 2,608 2,573 2,586 180,500
2023/04/06 2,570 2,584 2,551 2,579 193,800
2023/04/05 2,630 2,649 2,601 2,602 189,300
2023/04/04 2,628 2,664 2,613 2,640 275,400
2023/04/03 2,600 2,636 2,591 2,636 412,700
2023/03/31 2,598 2,598 2,557 2,567 229,800
2023/03/30 2,631 2,635 2,542 2,565 370,700
2023/03/29 2,575 2,621 2,563 2,621 316,700
2023/03/28 2,577 2,589 2,546 2,576 299,300
2023/03/27 2,595 2,595 2,557 2,571 230,700
2023/03/24 2,592 2,599 2,579 2,582 334,500
2023/03/23 2,565 2,593 2,550 2,590 201,200
2023/03/22 2,590 2,607 2,562 2,588 205,500
2023/03/20 2,606 2,608 2,533 2,540 259,400
2023/03/17 2,546 2,612 2,546 2,607 334,300
2023/03/16 2,492 2,542 2,492 2,529 215,800
2023/03/15 2,546 2,555 2,504 2,520 256,200
2023/03/14 2,523 2,535 2,496 2,525 359,800
2023/03/13 2,525 2,553 2,505 2,550 254,800
2023/03/10 2,680 2,701 2,569 2,575 605,800
2023/03/09 2,663 2,730 2,663 2,730 457,900
2023/03/08 2,655 2,655 2,613 2,639 198,600
2023/03/07 2,625 2,649 2,616 2,640 177,200
2023/03/06 2,605 2,658 2,598 2,635 356,100
2023/03/03 2,540 2,600 2,540 2,578 288,100
2023/03/02 2,524 2,532 2,495 2,528 167,600
2023/03/01 2,520 2,559 2,513 2,554 177,200
2023/02/28 2,497 2,536 2,497 2,529 194,100
2023/02/27 2,502 2,507 2,486 2,494 187,900
2023/02/24 2,523 2,547 2,508 2,537 170,200
2023/02/22 2,537 2,546 2,507 2,528 416,200
2023/02/21 2,564 2,600 2,562 2,581 189,900
2023/02/20 2,575 2,584 2,560 2,573 159,700
2023/02/17 2,588 2,600 2,575 2,582 208,900
2023/02/16 2,650 2,663 2,615 2,623 173,800
2023/02/15 2,635 2,658 2,607 2,637 246,200
2023/02/14 2,622 2,691 2,591 2,659 427,700
2023/02/13 2,614 2,638 2,576 2,576 231,200
2023/02/10 2,596 2,628 2,594 2,608 184,700
2023/02/09 2,568 2,635 2,568 2,626 220,300
2023/02/08 2,605 2,619 2,586 2,603 179,400
2023/02/07 2,587 2,615 2,572 2,600 165,800
2023/02/06 2,612 2,621 2,580 2,589 186,500
2023/02/03 2,588 2,608 2,581 2,606 225,600
2023/02/02 2,585 2,593 2,563 2,578 171,100
2023/02/01 2,589 2,602 2,576 2,579 189,200
2023/01/31 2,576 2,590 2,526 2,539 293,200
2023/01/30 2,606 2,617 2,550 2,562 304,400
2023/01/27 2,599 2,618 2,599 2,611 221,600
2023/01/26 2,585 2,594 2,567 2,585 144,100
2023/01/25 2,564 2,597 2,563 2,579 159,500
2023/01/24 2,575 2,597 2,559 2,589 262,700
2023/01/23 2,541 2,552 2,518 2,550 231,200
2023/01/20 2,557 2,573 2,491 2,491 246,400
2023/01/19 2,502 2,553 2,502 2,545 319,300
2023/01/18 2,478 2,522 2,437 2,520 386,700
2023/01/17 2,442 2,475 2,435 2,454 223,000
2023/01/16 2,460 2,494 2,457 2,475 184,300
2023/01/13 2,470 2,503 2,466 2,480 246,700
2023/01/12 2,470 2,482 2,447 2,473 223,900
2023/01/11 2,430 2,448 2,420 2,444 183,200
2023/01/10 2,441 2,464 2,404 2,408 244,900
2023/01/06 2,415 2,440 2,414 2,427 215,300
2023/01/05 2,422 2,472 2,420 2,465 334,500
2023/01/04 2,470 2,478 2,443 2,448 211,000

このページの先頭へ