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 |
|---|---|---|---|---|---|
| 2024/05/10 | 2,562 | 2,574 | 2,538 | 2,550 | 232,900 |
| 2024/05/09 | 2,542 | 2,549 | 2,526 | 2,535 | 225,800 |
| 2024/05/08 | 2,546 | 2,565 | 2,527 | 2,540 | 256,800 |
| 2024/05/07 | 2,589 | 2,589 | 2,550 | 2,554 | 227,100 |
| 2024/05/02 | 2,561 | 2,561 | 2,530 | 2,539 | 180,100 |
| 2024/05/01 | 2,579 | 2,586 | 2,550 | 2,550 | 232,200 |
| 2024/04/30 | 2,600 | 2,613 | 2,573 | 2,609 | 241,000 |
| 2024/04/26 | 2,547 | 2,599 | 2,542 | 2,595 | 266,200 |
| 2024/04/25 | 2,598 | 2,598 | 2,556 | 2,560 | 212,000 |
| 2024/04/24 | 2,593 | 2,632 | 2,593 | 2,616 | 324,600 |
| 2024/04/23 | 2,590 | 2,604 | 2,541 | 2,555 | 289,700 |
| 2024/04/22 | 2,570 | 2,600 | 2,560 | 2,600 | 354,600 |
| 2024/04/19 | 2,650 | 2,708 | 2,535 | 2,569 | 710,300 |
| 2024/04/18 | 2,613 | 2,648 | 2,611 | 2,636 | 160,300 |
| 2024/04/17 | 2,620 | 2,629 | 2,590 | 2,597 | 276,400 |
| 2024/04/16 | 2,646 | 2,661 | 2,622 | 2,644 | 252,500 |
| 2024/04/15 | 2,705 | 2,711 | 2,645 | 2,664 | 319,000 |
| 2024/04/12 | 2,712 | 2,770 | 2,711 | 2,752 | 309,300 |
| 2024/04/11 | 2,692 | 2,731 | 2,676 | 2,725 | 262,900 |
| 2024/04/10 | 2,752 | 2,760 | 2,726 | 2,729 | 266,300 |
| 2024/04/09 | 2,739 | 2,759 | 2,718 | 2,743 | 247,200 |
| 2024/04/08 | 2,731 | 2,750 | 2,716 | 2,750 | 321,700 |
| 2024/04/05 | 2,740 | 2,740 | 2,695 | 2,713 | 224,900 |
| 2024/04/04 | 2,744 | 2,774 | 2,734 | 2,749 | 311,400 |
| 2024/04/03 | 2,727 | 2,749 | 2,721 | 2,728 | 385,800 |
| 2024/04/02 | 2,760 | 2,762 | 2,712 | 2,723 | 327,400 |
| 2024/04/01 | 2,809 | 2,827 | 2,767 | 2,767 | 182,900 |
| 2024/03/29 | 2,733 | 2,788 | 2,733 | 2,781 | 239,600 |
| 2024/03/28 | 2,800 | 2,800 | 2,721 | 2,733 | 309,400 |
| 2024/03/27 | 2,820 | 2,833 | 2,783 | 2,812 | 383,200 |
| 2024/03/26 | 2,771 | 2,802 | 2,760 | 2,799 | 234,700 |
| 2024/03/25 | 2,868 | 2,878 | 2,770 | 2,770 | 328,500 |
| 2024/03/22 | 2,889 | 2,900 | 2,857 | 2,882 | 285,700 |
| 2024/03/21 | 2,921 | 2,949 | 2,899 | 2,910 | 437,800 |
| 2024/03/19 | 2,827 | 2,866 | 2,827 | 2,859 | 178,200 |
| 2024/03/18 | 2,794 | 2,856 | 2,786 | 2,841 | 278,500 |
| 2024/03/15 | 2,749 | 2,794 | 2,736 | 2,782 | 274,400 |
| 2024/03/14 | 2,787 | 2,787 | 2,747 | 2,782 | 187,900 |
| 2024/03/13 | 2,825 | 2,831 | 2,765 | 2,787 | 317,300 |
| 2024/03/12 | 2,820 | 2,839 | 2,766 | 2,822 | 315,200 |
| 2024/03/11 | 2,877 | 2,883 | 2,826 | 2,858 | 327,300 |
| 2024/03/08 | 2,897 | 2,974 | 2,878 | 2,924 | 472,100 |
| 2024/03/07 | 2,887 | 2,898 | 2,858 | 2,892 | 254,800 |
| 2024/03/06 | 2,850 | 2,923 | 2,839 | 2,857 | 297,100 |
| 2024/03/05 | 2,878 | 2,908 | 2,814 | 2,871 | 460,500 |
| 2024/03/04 | 2,776 | 2,915 | 2,755 | 2,898 | 711,900 |
| 2024/03/01 | 2,731 | 2,752 | 2,719 | 2,726 | 301,100 |
| 2024/02/29 | 2,675 | 2,713 | 2,651 | 2,704 | 453,400 |
| 2024/02/28 | 2,685 | 2,713 | 2,661 | 2,685 | 459,700 |
| 2024/02/27 | 2,510 | 2,668 | 2,510 | 2,667 | 676,900 |
| 2024/02/26 | 2,504 | 2,553 | 2,500 | 2,526 | 741,500 |
| 2024/02/22 | 2,550 | 2,561 | 2,459 | 2,476 | 877,400 |
| 2024/02/21 | 2,550 | 2,586 | 2,547 | 2,573 | 294,000 |
| 2024/02/20 | 2,608 | 2,629 | 2,553 | 2,569 | 571,400 |
| 2024/02/19 | 2,625 | 2,660 | 2,611 | 2,658 | 198,300 |
| 2024/02/16 | 2,612 | 2,644 | 2,579 | 2,628 | 354,500 |
| 2024/02/15 | 2,635 | 2,655 | 2,585 | 2,622 | 493,200 |
| 2024/02/14 | 2,724 | 2,772 | 2,613 | 2,630 | 1,231,100 |
| 2024/02/13 | 2,643 | 2,645 | 2,577 | 2,594 | 413,800 |
| 2024/02/09 | 2,615 | 2,644 | 2,604 | 2,611 | 255,100 |
| 2024/02/08 | 2,619 | 2,633 | 2,585 | 2,620 | 299,600 |
| 2024/02/07 | 2,596 | 2,622 | 2,576 | 2,615 | 256,300 |
| 2024/02/06 | 2,659 | 2,662 | 2,575 | 2,586 | 397,500 |
| 2024/02/05 | 2,685 | 2,691 | 2,651 | 2,676 | 266,600 |
| 2024/02/02 | 2,680 | 2,699 | 2,672 | 2,675 | 213,000 |
| 2024/02/01 | 2,659 | 2,675 | 2,647 | 2,658 | 230,100 |
| 2024/01/31 | 2,648 | 2,684 | 2,622 | 2,678 | 296,400 |
| 2024/01/30 | 2,666 | 2,705 | 2,654 | 2,680 | 171,500 |
| 2024/01/29 | 2,626 | 2,668 | 2,615 | 2,653 | 248,500 |
| 2024/01/26 | 2,650 | 2,676 | 2,630 | 2,641 | 285,100 |
| 2024/01/25 | 2,664 | 2,710 | 2,659 | 2,679 | 226,800 |
| 2024/01/24 | 2,718 | 2,738 | 2,687 | 2,689 | 172,700 |
| 2024/01/23 | 2,762 | 2,776 | 2,706 | 2,710 | 240,100 |
| 2024/01/22 | 2,742 | 2,761 | 2,708 | 2,755 | 213,500 |
| 2024/01/19 | 2,685 | 2,728 | 2,685 | 2,707 | 259,000 |
| 2024/01/18 | 2,706 | 2,722 | 2,658 | 2,668 | 297,800 |
| 2024/01/17 | 2,768 | 2,809 | 2,710 | 2,710 | 560,400 |
| 2024/01/16 | 2,685 | 2,744 | 2,682 | 2,736 | 349,900 |
| 2024/01/15 | 2,642 | 2,677 | 2,621 | 2,663 | 224,700 |
| 2024/01/12 | 2,607 | 2,657 | 2,603 | 2,638 | 381,600 |
| 2024/01/11 | 2,565 | 2,588 | 2,551 | 2,582 | 262,500 |
| 2024/01/10 | 2,525 | 2,561 | 2,510 | 2,542 | 258,100 |
| 2024/01/09 | 2,496 | 2,531 | 2,492 | 2,511 | 276,500 |
| 2024/01/05 | 2,495 | 2,518 | 2,493 | 2,498 | 218,800 |
| 2024/01/04 | 2,484 | 2,513 | 2,475 | 2,513 | 272,700 |