ＧＭＯアドパートナーズ(4784)の株価時系列情報
ＧＭＯアドパートナーズ(4784)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 |
|---|---|---|---|---|---|
| 2024/12/04 | 661 | 661 | 641 | 655 | 38,500 |
| 2024/12/03 | 696 | 696 | 638 | 653 | 111,100 |
| 2024/12/02 | 650 | 705 | 647 | 668 | 284,700 |
| 2024/11/29 | 628 | 668 | 615 | 643 | 160,400 |
| 2024/11/28 | 650 | 697 | 605 | 638 | 663,800 |
| 2024/11/27 | 676 | 696 | 601 | 610 | 420,500 |
| 2024/11/26 | 800 | 907 | 662 | 726 | 2,307,400 |
| 2024/11/25 | 701 | 761 | 685 | 761 | 472,200 |
| 2024/11/22 | 564 | 661 | 564 | 661 | 184,800 |
| 2024/11/21 | 555 | 561 | 535 | 561 | 108,100 |
| 2024/11/20 | 484 | 564 | 484 | 550 | 414,700 |
| 2024/11/19 | 465 | 484 | 463 | 484 | 23,000 |
| 2024/11/18 | 457 | 461 | 452 | 461 | 15,900 |
| 2024/11/15 | 448 | 454 | 438 | 454 | 23,500 |
| 2024/11/14 | 439 | 440 | 439 | 439 | 12,000 |
| 2024/11/13 | 444 | 444 | 436 | 438 | 7,700 |
| 2024/11/12 | 444 | 444 | 436 | 441 | 11,800 |
| 2024/11/11 | 432 | 438 | 432 | 435 | 7,100 |
| 2024/11/08 | 442 | 443 | 430 | 438 | 17,200 |
| 2024/11/07 | 446 | 446 | 436 | 436 | 13,500 |
| 2024/11/06 | 437 | 441 | 433 | 438 | 7,900 |
| 2024/11/05 | 431 | 435 | 421 | 435 | 12,700 |
| 2024/11/01 | 432 | 434 | 424 | 433 | 13,100 |
| 2024/10/31 | 435 | 443 | 432 | 432 | 4,500 |
| 2024/10/30 | 435 | 435 | 426 | 433 | 5,100 |
| 2024/10/29 | 429 | 432 | 427 | 432 | 4,500 |
| 2024/10/28 | 422 | 431 | 422 | 428 | 7,900 |
| 2024/10/25 | 435 | 440 | 420 | 426 | 28,500 |
| 2024/10/24 | 443 | 443 | 435 | 436 | 10,000 |
| 2024/10/23 | 439 | 447 | 436 | 443 | 8,800 |
| 2024/10/22 | 446 | 446 | 439 | 439 | 8,900 |
| 2024/10/21 | 449 | 449 | 445 | 447 | 7,200 |
| 2024/10/18 | 449 | 452 | 447 | 452 | 7,300 |
| 2024/10/17 | 450 | 452 | 447 | 452 | 4,200 |
| 2024/10/16 | 450 | 453 | 442 | 452 | 10,400 |
| 2024/10/15 | 448 | 454 | 448 | 451 | 19,200 |
| 2024/10/11 | 460 | 461 | 454 | 461 | 6,500 |
| 2024/10/10 | 461 | 461 | 454 | 461 | 7,400 |
| 2024/10/09 | 459 | 461 | 453 | 461 | 5,100 |
| 2024/10/08 | 460 | 460 | 454 | 457 | 6,400 |
| 2024/10/07 | 459 | 463 | 456 | 463 | 4,900 |
| 2024/10/04 | 451 | 459 | 451 | 458 | 10,400 |
| 2024/10/03 | 457 | 458 | 451 | 453 | 6,800 |
| 2024/10/02 | 457 | 457 | 452 | 457 | 5,600 |
| 2024/10/01 | 458 | 458 | 450 | 458 | 10,600 |
| 2024/09/30 | 443 | 451 | 442 | 450 | 16,500 |
| 2024/09/27 | 450 | 452 | 448 | 450 | 10,100 |
| 2024/09/26 | 448 | 449 | 445 | 448 | 7,600 |
| 2024/09/25 | 448 | 450 | 441 | 448 | 19,400 |
| 2024/09/24 | 451 | 453 | 445 | 449 | 20,900 |
| 2024/09/20 | 449 | 455 | 444 | 453 | 10,000 |
| 2024/09/19 | 445 | 451 | 442 | 447 | 7,700 |
| 2024/09/18 | 457 | 457 | 433 | 443 | 15,100 |
| 2024/09/17 | 466 | 469 | 457 | 457 | 13,600 |
| 2024/09/13 | 469 | 480 | 451 | 466 | 36,000 |
| 2024/09/12 | 451 | 460 | 446 | 460 | 18,900 |
| 2024/09/11 | 444 | 452 | 435 | 443 | 7,900 |
| 2024/09/10 | 446 | 457 | 441 | 442 | 10,400 |
| 2024/09/09 | 431 | 445 | 417 | 445 | 39,900 |
| 2024/09/06 | 446 | 453 | 435 | 436 | 15,300 |
| 2024/09/05 | 435 | 453 | 435 | 446 | 21,200 |
| 2024/09/04 | 453 | 453 | 436 | 436 | 28,500 |
| 2024/09/03 | 457 | 462 | 452 | 458 | 17,300 |
| 2024/09/02 | 448 | 465 | 448 | 452 | 27,000 |
| 2024/08/30 | 443 | 502 | 441 | 460 | 174,000 |
| 2024/08/29 | 440 | 444 | 440 | 441 | 5,000 |
| 2024/08/28 | 455 | 456 | 442 | 445 | 13,700 |
| 2024/08/27 | 440 | 458 | 439 | 455 | 25,600 |
| 2024/08/26 | 446 | 446 | 435 | 438 | 24,400 |
| 2024/08/23 | 440 | 454 | 435 | 448 | 10,200 |
| 2024/08/22 | 448 | 450 | 440 | 441 | 23,800 |
| 2024/08/21 | 443 | 451 | 431 | 438 | 35,900 |
| 2024/08/20 | 435 | 460 | 433 | 450 | 26,900 |
| 2024/08/19 | 425 | 441 | 417 | 430 | 25,700 |
| 2024/08/16 | 415 | 430 | 415 | 425 | 21,800 |
| 2024/08/15 | 425 | 425 | 411 | 415 | 27,100 |
| 2024/08/14 | 408 | 416 | 403 | 413 | 68,000 |
| 2024/08/13 | 381 | 446 | 381 | 432 | 94,300 |
| 2024/08/09 | 380 | 395 | 379 | 381 | 56,000 |
| 2024/08/08 | 400 | 405 | 388 | 391 | 29,700 |
| 2024/08/07 | 386 | 415 | 382 | 405 | 73,000 |
| 2024/08/06 | 364 | 393 | 364 | 388 | 86,900 |
| 2024/08/05 | 398 | 402 | 334 | 339 | 149,200 |
| 2024/08/02 | 434 | 436 | 412 | 414 | 76,500 |
| 2024/08/01 | 468 | 470 | 448 | 450 | 52,800 |
| 2024/07/31 | 476 | 481 | 461 | 476 | 50,500 |
| 2024/07/30 | 501 | 501 | 470 | 477 | 72,900 |
| 2024/07/29 | 508 | 525 | 485 | 501 | 81,500 |
| 2024/07/26 | 535 | 548 | 502 | 502 | 138,800 |
| 2024/07/25 | 551 | 565 | 535 | 548 | 83,900 |
| 2024/07/24 | 573 | 573 | 555 | 555 | 51,300 |
| 2024/07/23 | 579 | 588 | 565 | 574 | 64,900 |
| 2024/07/22 | 577 | 577 | 552 | 560 | 57,000 |
| 2024/07/19 | 573 | 582 | 565 | 570 | 51,700 |
| 2024/07/18 | 587 | 591 | 569 | 573 | 62,400 |
| 2024/07/17 | 570 | 595 | 567 | 587 | 76,800 |
| 2024/07/16 | 557 | 579 | 551 | 575 | 95,200 |
| 2024/07/12 | 553 | 573 | 546 | 550 | 107,100 |
| 2024/07/11 | 575 | 575 | 563 | 565 | 58,100 |
| 2024/07/10 | 595 | 595 | 562 | 575 | 85,300 |
| 2024/07/09 | 581 | 595 | 578 | 580 | 98,000 |
| 2024/07/08 | 610 | 616 | 590 | 591 | 90,400 |
| 2024/07/05 | 670 | 670 | 596 | 620 | 441,200 |
| 2024/07/04 | 588 | 638 | 570 | 620 | 873,900 |
| 2024/07/03 | 585 | 643 | 562 | 628 | 970,000 |
| 2024/07/02 | 680 | 698 | 597 | 603 | 1,402,100 |
| 2024/07/01 | 730 | 747 | 681 | 747 | 2,758,600 |
| 2024/06/28 | 827 | 907 | 630 | 647 | 3,522,200 |
| 2024/06/27 | 507 | 507 | 507 | 507 | 34,400 |
| 2024/06/26 | 427 | 427 | 427 | 427 | 43,200 |
| 2024/06/25 | 339 | 347 | 337 | 347 | 12,700 |
| 2024/06/24 | 335 | 338 | 335 | 338 | 20,400 |
| 2024/06/21 | 332 | 336 | 332 | 336 | 2,300 |
| 2024/06/20 | 333 | 337 | 332 | 334 | 16,000 |
| 2024/06/19 | 334 | 334 | 332 | 334 | 5,700 |
| 2024/06/18 | 333 | 334 | 332 | 334 | 1,700 |
| 2024/06/17 | 332 | 334 | 332 | 333 | 2,500 |
| 2024/06/14 | 335 | 335 | 333 | 333 | 6,400 |
| 2024/06/13 | 332 | 334 | 332 | 334 | 1,900 |
| 2024/06/12 | 334 | 334 | 332 | 332 | 8,400 |
| 2024/06/11 | 333 | 334 | 333 | 334 | 1,600 |
| 2024/06/10 | 333 | 334 | 332 | 334 | 12,200 |
| 2024/06/07 | 332 | 334 | 332 | 334 | 12,600 |
| 2024/06/06 | 333 | 333 | 332 | 332 | 23,400 |
| 2024/06/05 | 332 | 333 | 332 | 332 | 3,000 |
| 2024/06/04 | 333 | 334 | 333 | 334 | 500 |
| 2024/06/03 | 332 | 332 | 331 | 332 | 1,700 |
| 2024/05/31 | 333 | 333 | 332 | 333 | 3,200 |
| 2024/05/30 | 333 | 333 | 332 | 333 | 2,100 |
| 2024/05/29 | 334 | 334 | 330 | 333 | 5,300 |
| 2024/05/28 | 335 | 335 | 333 | 335 | 8,400 |
| 2024/05/27 | 334 | 335 | 333 | 335 | 3,300 |
| 2024/05/24 | 334 | 334 | 333 | 334 | 3,600 |
| 2024/05/23 | 333 | 334 | 333 | 334 | 1,200 |
| 2024/05/22 | 335 | 335 | 332 | 333 | 5,100 |
| 2024/05/21 | 335 | 335 | 333 | 335 | 2,000 |
| 2024/05/20 | 333 | 334 | 333 | 334 | 3,300 |
| 2024/05/17 | 334 | 335 | 334 | 334 | 1,500 |
| 2024/05/16 | 336 | 337 | 334 | 334 | 2,100 |
| 2024/05/15 | 337 | 337 | 333 | 335 | 8,800 |
| 2024/05/14 | 337 | 337 | 335 | 336 | 3,900 |
| 2024/05/13 | 334 | 335 | 334 | 334 | 1,800 |
| 2024/05/10 | 333 | 335 | 331 | 333 | 7,300 |
| 2024/05/09 | 334 | 336 | 331 | 336 | 12,000 |
| 2024/05/08 | 337 | 340 | 336 | 337 | 9,600 |
| 2024/05/07 | 338 | 338 | 334 | 337 | 7,400 |
| 2024/05/02 | 334 | 338 | 334 | 338 | 5,700 |
| 2024/05/01 | 335 | 337 | 335 | 336 | 2,100 |
| 2024/04/30 | 335 | 337 | 335 | 337 | 5,800 |
| 2024/04/26 | 335 | 336 | 334 | 336 | 2,200 |
| 2024/04/25 | 334 | 335 | 334 | 335 | 1,100 |
| 2024/04/24 | 336 | 337 | 335 | 335 | 3,000 |
| 2024/04/23 | 334 | 337 | 334 | 336 | 1,500 |
| 2024/04/22 | 336 | 337 | 335 | 337 | 900 |
| 2024/04/19 | 339 | 339 | 333 | 336 | 15,000 |
| 2024/04/18 | 338 | 339 | 338 | 339 | 1,800 |
| 2024/04/17 | 333 | 338 | 333 | 338 | 2,800 |
| 2024/04/16 | 336 | 338 | 336 | 337 | 1,600 |
| 2024/04/15 | 335 | 340 | 335 | 338 | 10,000 |
| 2024/04/12 | 338 | 340 | 337 | 340 | 5,500 |
| 2024/04/11 | 339 | 339 | 334 | 338 | 5,500 |
| 2024/04/10 | 337 | 339 | 336 | 339 | 3,600 |
| 2024/04/09 | 338 | 338 | 335 | 337 | 3,500 |
| 2024/04/08 | 334 | 338 | 334 | 335 | 1,000 |
| 2024/04/05 | 334 | 335 | 333 | 334 | 7,400 |
| 2024/04/04 | 336 | 337 | 335 | 335 | 3,300 |
| 2024/04/03 | 335 | 336 | 334 | 336 | 2,900 |
| 2024/04/02 | 338 | 339 | 334 | 335 | 6,600 |
| 2024/04/01 | 339 | 340 | 338 | 338 | 6,900 |
| 2024/03/29 | 341 | 341 | 339 | 340 | 5,100 |
| 2024/03/28 | 343 | 343 | 340 | 340 | 1,700 |
| 2024/03/27 | 342 | 342 | 338 | 340 | 4,400 |
| 2024/03/26 | 341 | 342 | 339 | 342 | 5,900 |
| 2024/03/25 | 342 | 342 | 340 | 342 | 4,100 |
| 2024/03/22 | 338 | 341 | 338 | 341 | 3,900 |
| 2024/03/21 | 340 | 341 | 337 | 337 | 9,100 |
| 2024/03/19 | 337 | 339 | 335 | 339 | 23,000 |
| 2024/03/18 | 337 | 339 | 336 | 339 | 2,200 |
| 2024/03/15 | 340 | 340 | 334 | 335 | 16,000 |
| 2024/03/14 | 334 | 338 | 334 | 337 | 4,300 |
| 2024/03/13 | 338 | 338 | 334 | 334 | 5,400 |
| 2024/03/12 | 333 | 336 | 333 | 334 | 3,000 |
| 2024/03/11 | 336 | 337 | 334 | 334 | 7,000 |
| 2024/03/08 | 337 | 337 | 335 | 336 | 4,700 |
| 2024/03/07 | 338 | 339 | 337 | 337 | 2,300 |
| 2024/03/06 | 339 | 340 | 337 | 337 | 5,800 |
| 2024/03/05 | 339 | 341 | 338 | 339 | 2,700 |
| 2024/03/04 | 341 | 341 | 340 | 340 | 2,400 |
| 2024/03/01 | 344 | 344 | 341 | 341 | 2,400 |
| 2024/02/29 | 340 | 343 | 338 | 343 | 6,000 |
| 2024/02/28 | 343 | 343 | 341 | 343 | 4,500 |
| 2024/02/27 | 342 | 345 | 340 | 340 | 11,500 |
| 2024/02/26 | 341 | 345 | 341 | 345 | 4,600 |
| 2024/02/22 | 345 | 345 | 341 | 342 | 7,700 |
| 2024/02/21 | 340 | 345 | 339 | 345 | 6,300 |
| 2024/02/20 | 336 | 341 | 336 | 340 | 7,700 |
| 2024/02/19 | 335 | 337 | 333 | 336 | 5,500 |
| 2024/02/16 | 339 | 339 | 337 | 337 | 4,600 |
| 2024/02/15 | 340 | 340 | 335 | 337 | 10,400 |
| 2024/02/14 | 335 | 337 | 333 | 337 | 7,300 |
| 2024/02/13 | 339 | 339 | 333 | 335 | 12,600 |
| 2024/02/09 | 336 | 337 | 336 | 337 | 2,400 |
| 2024/02/08 | 336 | 337 | 334 | 336 | 9,500 |
| 2024/02/07 | 343 | 343 | 335 | 336 | 8,500 |
| 2024/02/06 | 352 | 352 | 331 | 343 | 30,200 |
| 2024/02/05 | 347 | 352 | 345 | 352 | 12,700 |
| 2024/02/02 | 345 | 348 | 344 | 348 | 4,100 |
| 2024/02/01 | 348 | 348 | 345 | 346 | 3,200 |
| 2024/01/31 | 349 | 349 | 347 | 347 | 1,400 |
| 2024/01/30 | 346 | 349 | 346 | 349 | 1,100 |
| 2024/01/29 | 344 | 347 | 344 | 346 | 2,300 |
| 2024/01/26 | 346 | 346 | 344 | 344 | 10,900 |
| 2024/01/25 | 346 | 348 | 344 | 345 | 13,000 |
| 2024/01/24 | 348 | 348 | 344 | 344 | 13,300 |
| 2024/01/23 | 348 | 348 | 343 | 347 | 7,400 |
| 2024/01/22 | 346 | 350 | 345 | 347 | 5,900 |
| 2024/01/19 | 346 | 350 | 346 | 346 | 4,100 |
| 2024/01/18 | 349 | 351 | 348 | 348 | 8,100 |
| 2024/01/17 | 347 | 348 | 346 | 347 | 8,300 |
| 2024/01/16 | 350 | 350 | 345 | 346 | 8,600 |
| 2024/01/15 | 352 | 352 | 348 | 350 | 11,500 |
| 2024/01/12 | 346 | 351 | 345 | 348 | 8,800 |
| 2024/01/11 | 343 | 347 | 342 | 345 | 8,800 |
| 2024/01/10 | 342 | 343 | 340 | 342 | 3,900 |
| 2024/01/09 | 342 | 344 | 339 | 341 | 12,500 |
| 2024/01/05 | 340 | 343 | 339 | 343 | 3,800 |
| 2024/01/04 | 341 | 344 | 336 | 344 | 13,400 |