ＧＭＯインターネット(4784)の株価時系列情報
ＧＭＯインターネット(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 |
|---|---|---|---|---|---|
| 2026/01/30 | 752 | 756 | 725 | 725 | 1,185,900 |
| 2026/01/29 | 772 | 774 | 755 | 763 | 799,400 |
| 2026/01/28 | 800 | 804 | 785 | 787 | 594,600 |
| 2026/01/27 | 825 | 828 | 807 | 809 | 447,300 |
| 2026/01/26 | 810 | 831 | 804 | 820 | 423,200 |
| 2026/01/23 | 816 | 834 | 807 | 813 | 765,300 |
| 2026/01/22 | 843 | 860 | 812 | 818 | 1,108,500 |
| 2026/01/21 | 878 | 890 | 843 | 853 | 1,607,900 |
| 2026/01/20 | 865 | 952 | 854 | 908 | 3,031,000 |
| 2026/01/19 | 854 | 868 | 837 | 857 | 628,600 |
| 2026/01/16 | 878 | 880 | 857 | 858 | 810,100 |
| 2026/01/15 | 872 | 897 | 862 | 893 | 875,100 |
| 2026/01/14 | 904 | 908 | 868 | 873 | 1,321,700 |
| 2026/01/13 | 949 | 954 | 902 | 904 | 1,379,200 |
| 2026/01/09 | 896 | 947 | 873 | 928 | 2,699,000 |
| 2026/01/08 | 885 | 913 | 860 | 885 | 1,559,000 |
| 2026/01/07 | 904 | 916 | 875 | 891 | 1,541,000 |
| 2026/01/06 | 928 | 945 | 891 | 908 | 2,325,300 |
| 2026/01/05 | 990 | 999 | 933 | 938 | 2,476,000 |
| 2025/12/30 | 1,030 | 1,030 | 924 | 937 | 5,566,500 |
| 2025/12/29 | 1,066 | 1,080 | 1,020 | 1,043 | 5,663,600 |
| 2025/12/26 | 1,026 | 1,127 | 997 | 1,095 | 14,422,600 |
| 2025/12/25 | 1,030 | 1,105 | 941 | 981 | 18,485,400 |
| 2025/12/24 | 884 | 980 | 830 | 980 | 10,420,500 |
| 2025/12/23 | 734 | 849 | 732 | 830 | 7,676,900 |
| 2025/12/22 | 856 | 857 | 723 | 736 | 5,301,400 |
| 2025/12/19 | 671 | 759 | 663 | 759 | 4,618,600 |
| 2025/12/18 | 634 | 667 | 631 | 659 | 930,600 |
| 2025/12/17 | 629 | 639 | 616 | 636 | 1,123,600 |
| 2025/12/16 | 658 | 668 | 630 | 630 | 1,103,700 |
| 2025/12/15 | 646 | 672 | 639 | 665 | 1,194,600 |
| 2025/12/12 | 652 | 661 | 638 | 639 | 849,300 |
| 2025/12/11 | 676 | 677 | 649 | 651 | 979,300 |
| 2025/12/10 | 671 | 680 | 663 | 676 | 729,900 |
| 2025/12/09 | 679 | 735 | 674 | 675 | 2,178,900 |
| 2025/12/08 | 671 | 673 | 662 | 670 | 721,500 |
| 2025/12/05 | 681 | 687 | 671 | 678 | 614,200 |
| 2025/12/04 | 685 | 688 | 675 | 682 | 927,900 |
| 2025/12/03 | 702 | 709 | 678 | 678 | 1,156,000 |
| 2025/12/02 | 722 | 739 | 709 | 710 | 735,300 |
| 2025/12/01 | 744 | 746 | 724 | 724 | 773,200 |
| 2025/11/28 | 770 | 770 | 740 | 742 | 721,900 |
| 2025/11/27 | 746 | 777 | 737 | 756 | 761,000 |
| 2025/11/26 | 741 | 754 | 732 | 747 | 635,900 |
| 2025/11/25 | 789 | 790 | 738 | 740 | 791,400 |
| 2025/11/21 | 749 | 771 | 749 | 765 | 701,700 |
| 2025/11/20 | 769 | 779 | 750 | 755 | 864,000 |
| 2025/11/19 | 793 | 797 | 760 | 765 | 696,500 |
| 2025/11/18 | 809 | 816 | 783 | 786 | 757,000 |
| 2025/11/17 | 833 | 863 | 800 | 819 | 873,800 |
| 2025/11/14 | 915 | 920 | 830 | 831 | 2,192,500 |
| 2025/11/13 | 882 | 886 | 860 | 873 | 1,304,000 |
| 2025/11/12 | 835 | 927 | 831 | 890 | 2,459,300 |
| 2025/11/11 | 793 | 852 | 787 | 825 | 1,898,000 |
| 2025/11/10 | 804 | 808 | 778 | 782 | 1,018,000 |
| 2025/11/07 | 805 | 812 | 785 | 801 | 1,160,900 |
| 2025/11/06 | 841 | 843 | 806 | 815 | 1,201,700 |
| 2025/11/05 | 844 | 851 | 821 | 841 | 1,203,300 |
| 2025/11/04 | 935 | 938 | 856 | 857 | 1,876,200 |
| 2025/10/31 | 960 | 970 | 937 | 947 | 1,024,600 |
| 2025/10/30 | 1,021 | 1,022 | 972 | 972 | 1,563,600 |
| 2025/10/29 | 1,136 | 1,139 | 1,015 | 1,035 | 1,724,900 |
| 2025/10/28 | 1,073 | 1,141 | 1,065 | 1,139 | 1,128,700 |
| 2025/10/27 | 1,050 | 1,085 | 1,048 | 1,071 | 402,900 |
| 2025/10/24 | 1,060 | 1,073 | 1,045 | 1,048 | 278,500 |
| 2025/10/23 | 1,048 | 1,076 | 1,046 | 1,047 | 279,900 |
| 2025/10/22 | 1,018 | 1,065 | 1,018 | 1,057 | 329,500 |
| 2025/10/21 | 1,020 | 1,045 | 1,017 | 1,029 | 292,100 |
| 2025/10/20 | 1,025 | 1,092 | 1,021 | 1,029 | 758,900 |
| 2025/10/17 | 1,036 | 1,047 | 1,001 | 1,002 | 684,000 |
| 2025/10/16 | 1,058 | 1,068 | 1,045 | 1,048 | 277,300 |
| 2025/10/15 | 1,060 | 1,074 | 1,051 | 1,068 | 232,100 |
| 2025/10/14 | 1,058 | 1,085 | 1,036 | 1,045 | 553,400 |
| 2025/10/10 | 1,120 | 1,136 | 1,076 | 1,084 | 621,400 |
| 2025/10/09 | 1,070 | 1,153 | 1,069 | 1,146 | 1,283,500 |
| 2025/10/08 | 1,070 | 1,086 | 1,057 | 1,070 | 285,400 |
| 2025/10/07 | 1,092 | 1,109 | 1,068 | 1,078 | 413,500 |
| 2025/10/06 | 1,104 | 1,110 | 1,060 | 1,090 | 742,100 |
| 2025/10/03 | 1,043 | 1,120 | 1,035 | 1,103 | 1,368,100 |
| 2025/10/02 | 1,011 | 1,047 | 1,000 | 1,022 | 822,800 |
| 2025/10/01 | 1,020 | 1,033 | 1,000 | 1,010 | 814,400 |
| 2025/09/30 | 1,073 | 1,073 | 1,018 | 1,018 | 912,900 |
| 2025/09/29 | 1,112 | 1,152 | 1,061 | 1,073 | 1,356,500 |
| 2025/09/26 | 1,123 | 1,146 | 1,110 | 1,112 | 773,300 |
| 2025/09/25 | 1,160 | 1,162 | 1,121 | 1,121 | 747,400 |
| 2025/09/24 | 1,193 | 1,194 | 1,162 | 1,166 | 660,100 |
| 2025/09/22 | 1,230 | 1,234 | 1,196 | 1,196 | 797,100 |
| 2025/09/19 | 1,274 | 1,276 | 1,211 | 1,235 | 1,334,200 |
| 2025/09/18 | 1,312 | 1,350 | 1,260 | 1,276 | 2,410,900 |
| 2025/09/17 | 1,240 | 1,308 | 1,222 | 1,296 | 2,053,500 |
| 2025/09/16 | 1,237 | 1,240 | 1,200 | 1,223 | 662,800 |
| 2025/09/12 | 1,276 | 1,280 | 1,215 | 1,223 | 1,288,800 |
| 2025/09/11 | 1,350 | 1,425 | 1,265 | 1,275 | 3,737,900 |
| 2025/09/10 | 1,179 | 1,416 | 1,171 | 1,380 | 8,285,400 |
| 2025/09/09 | 1,187 | 1,209 | 1,169 | 1,176 | 721,500 |
| 2025/09/08 | 1,213 | 1,222 | 1,181 | 1,183 | 637,700 |
| 2025/09/05 | 1,213 | 1,220 | 1,174 | 1,196 | 879,300 |
| 2025/09/04 | 1,215 | 1,230 | 1,186 | 1,220 | 1,051,100 |
| 2025/09/03 | 1,270 | 1,274 | 1,217 | 1,222 | 1,205,100 |
| 2025/09/02 | 1,305 | 1,335 | 1,276 | 1,276 | 1,075,800 |
| 2025/09/01 | 1,315 | 1,334 | 1,301 | 1,305 | 692,400 |
| 2025/08/29 | 1,361 | 1,365 | 1,320 | 1,337 | 888,500 |
| 2025/08/28 | 1,389 | 1,389 | 1,363 | 1,364 | 486,400 |
| 2025/08/27 | 1,431 | 1,433 | 1,386 | 1,389 | 746,100 |
| 2025/08/26 | 1,415 | 1,524 | 1,390 | 1,420 | 2,214,600 |
| 2025/08/25 | 1,388 | 1,455 | 1,355 | 1,437 | 1,668,700 |
| 2025/08/22 | 1,382 | 1,430 | 1,369 | 1,382 | 1,003,000 |
| 2025/08/21 | 1,437 | 1,452 | 1,388 | 1,389 | 846,100 |
| 2025/08/20 | 1,475 | 1,480 | 1,427 | 1,427 | 879,500 |
| 2025/08/19 | 1,501 | 1,505 | 1,475 | 1,477 | 693,800 |
| 2025/08/18 | 1,489 | 1,544 | 1,489 | 1,497 | 1,353,400 |
| 2025/08/15 | 1,521 | 1,522 | 1,482 | 1,484 | 1,130,800 |
| 2025/08/14 | 1,543 | 1,553 | 1,502 | 1,517 | 1,187,800 |
| 2025/08/13 | 1,630 | 1,631 | 1,542 | 1,565 | 2,302,800 |
| 2025/08/12 | 1,590 | 1,624 | 1,542 | 1,594 | 2,537,800 |
| 2025/08/08 | 1,539 | 1,593 | 1,539 | 1,569 | 1,274,000 |
| 2025/08/07 | 1,586 | 1,619 | 1,538 | 1,549 | 1,890,200 |
| 2025/08/06 | 1,638 | 1,644 | 1,568 | 1,605 | 1,985,100 |
| 2025/08/05 | 1,678 | 1,733 | 1,600 | 1,630 | 5,283,300 |
| 2025/08/04 | 1,534 | 1,647 | 1,523 | 1,598 | 2,973,100 |
| 2025/08/01 | 1,522 | 1,653 | 1,482 | 1,614 | 8,597,300 |
| 2025/07/31 | 1,531 | 1,565 | 1,485 | 1,520 | 2,016,800 |
| 2025/07/30 | 1,540 | 1,545 | 1,475 | 1,520 | 2,565,700 |
| 2025/07/29 | 1,600 | 1,650 | 1,506 | 1,538 | 3,624,200 |
| 2025/07/28 | 1,601 | 1,843 | 1,600 | 1,600 | 11,906,400 |
| 2025/07/25 | 1,677 | 1,711 | 1,611 | 1,611 | 2,389,800 |
| 2025/07/24 | 1,809 | 1,810 | 1,677 | 1,679 | 2,995,900 |
| 2025/07/23 | 1,812 | 1,825 | 1,744 | 1,783 | 2,057,300 |
| 2025/07/22 | 1,968 | 1,977 | 1,811 | 1,818 | 2,599,900 |
| 2025/07/18 | 2,112 | 2,162 | 1,968 | 1,974 | 2,535,300 |
| 2025/07/17 | 2,086 | 2,299 | 2,083 | 2,101 | 6,502,200 |
| 2025/07/16 | 2,340 | 2,346 | 2,093 | 2,093 | 4,493,200 |
| 2025/07/15 | 2,573 | 2,588 | 2,201 | 2,260 | 16,075,800 |
| 2025/07/14 | 1,946 | 2,330 | 1,940 | 2,330 | 19,392,500 |
| 2025/07/11 | 2,266 | 2,438 | 1,916 | 1,930 | 21,927,700 |
| 2025/07/10 | 1,786 | 2,066 | 1,711 | 2,066 | 12,909,300 |
| 2025/07/09 | 1,394 | 1,666 | 1,368 | 1,666 | 7,185,500 |
| 2025/07/08 | 1,481 | 1,482 | 1,365 | 1,366 | 2,779,400 |
| 2025/07/07 | 1,525 | 1,580 | 1,475 | 1,561 | 1,121,600 |
| 2025/07/04 | 1,560 | 1,577 | 1,515 | 1,520 | 724,100 |
| 2025/07/03 | 1,610 | 1,631 | 1,528 | 1,551 | 863,900 |
| 2025/07/02 | 1,694 | 1,747 | 1,620 | 1,625 | 1,012,000 |
| 2025/07/01 | 1,870 | 1,888 | 1,709 | 1,712 | 744,600 |
| 2025/06/30 | 1,877 | 1,879 | 1,780 | 1,864 | 698,500 |
| 2025/06/27 | 1,880 | 1,982 | 1,849 | 1,865 | 722,500 |
| 2025/06/26 | 2,060 | 2,074 | 1,880 | 1,882 | 743,000 |
| 2025/06/25 | 2,112 | 2,112 | 1,991 | 2,010 | 608,000 |
| 2025/06/24 | 2,230 | 2,311 | 2,114 | 2,122 | 518,200 |
| 2025/06/23 | 2,222 | 2,248 | 2,151 | 2,230 | 432,100 |
| 2025/06/20 | 2,278 | 2,384 | 2,218 | 2,263 | 743,400 |
| 2025/06/19 | 2,386 | 2,400 | 2,270 | 2,281 | 582,200 |
| 2025/06/18 | 2,484 | 2,489 | 2,410 | 2,417 | 375,400 |
| 2025/06/17 | 2,560 | 2,679 | 2,503 | 2,505 | 513,400 |
| 2025/06/16 | 2,550 | 2,600 | 2,510 | 2,542 | 315,900 |
| 2025/06/13 | 2,637 | 2,642 | 2,577 | 2,580 | 267,900 |
| 2025/06/12 | 2,732 | 2,798 | 2,662 | 2,664 | 337,000 |
| 2025/06/11 | 2,833 | 2,838 | 2,703 | 2,719 | 588,600 |
| 2025/06/10 | 2,630 | 2,849 | 2,575 | 2,835 | 833,900 |
| 2025/06/09 | 2,570 | 2,685 | 2,530 | 2,612 | 518,800 |
| 2025/06/06 | 2,652 | 2,680 | 2,595 | 2,606 | 404,600 |
| 2025/06/05 | 2,751 | 2,866 | 2,696 | 2,702 | 319,000 |
| 2025/06/04 | 2,735 | 2,799 | 2,644 | 2,778 | 535,700 |
| 2025/06/03 | 2,915 | 2,930 | 2,780 | 2,785 | 395,700 |
| 2025/06/02 | 3,070 | 3,075 | 2,851 | 2,872 | 475,600 |
| 2025/05/30 | 3,055 | 3,100 | 2,938 | 3,025 | 285,300 |
| 2025/05/29 | 3,130 | 3,135 | 3,040 | 3,050 | 335,300 |
| 2025/05/28 | 3,265 | 3,280 | 3,140 | 3,160 | 319,400 |
| 2025/05/27 | 3,220 | 3,255 | 3,125 | 3,230 | 523,000 |
| 2025/05/26 | 3,450 | 3,675 | 3,235 | 3,285 | 1,511,200 |
| 2025/05/23 | 3,635 | 3,640 | 3,010 | 3,180 | 1,490,900 |
| 2025/05/22 | 2,803 | 3,355 | 2,790 | 3,355 | 1,731,000 |
| 2025/05/21 | 2,883 | 2,934 | 2,820 | 2,853 | 332,700 |
| 2025/05/20 | 2,770 | 2,965 | 2,731 | 2,910 | 508,000 |
| 2025/05/19 | 2,852 | 2,938 | 2,772 | 2,781 | 457,700 |
| 2025/05/16 | 2,620 | 2,879 | 2,554 | 2,852 | 926,600 |
| 2025/05/15 | 2,510 | 2,757 | 2,460 | 2,554 | 1,134,100 |
| 2025/05/14 | 2,885 | 3,125 | 2,884 | 3,100 | 636,800 |
| 2025/05/13 | 2,895 | 2,935 | 2,802 | 2,935 | 343,400 |
| 2025/05/12 | 2,766 | 2,939 | 2,750 | 2,875 | 492,300 |
| 2025/05/09 | 2,635 | 2,780 | 2,631 | 2,765 | 352,600 |
| 2025/05/08 | 2,593 | 2,719 | 2,568 | 2,685 | 391,100 |
| 2025/05/07 | 2,688 | 2,730 | 2,530 | 2,598 | 417,200 |
| 2025/05/02 | 2,750 | 2,865 | 2,630 | 2,687 | 819,700 |
| 2025/05/01 | 2,781 | 3,015 | 2,555 | 2,738 | 1,599,600 |
| 2025/04/30 | 2,579 | 2,781 | 2,568 | 2,781 | 1,236,000 |
| 2025/04/28 | 2,429 | 2,637 | 2,425 | 2,530 | 1,103,100 |
| 2025/04/25 | 2,428 | 2,528 | 2,380 | 2,479 | 913,600 |
| 2025/04/24 | 2,759 | 2,773 | 2,465 | 2,478 | 1,283,700 |
| 2025/04/23 | 3,065 | 3,120 | 2,576 | 2,745 | 5,575,900 |
| 2025/04/22 | 3,410 | 3,660 | 2,720 | 2,822 | 6,621,200 |
| 2025/04/21 | 2,575 | 3,000 | 2,549 | 3,000 | 5,944,800 |
| 2025/04/18 | 2,490 | 2,668 | 2,392 | 2,549 | 2,740,600 |
| 2025/04/17 | 2,403 | 2,829 | 2,307 | 2,485 | 5,126,200 |
| 2025/04/16 | 2,099 | 2,510 | 2,080 | 2,406 | 3,302,900 |
| 2025/04/15 | 1,739 | 2,046 | 1,720 | 2,016 | 1,216,900 |
| 2025/04/14 | 1,850 | 1,850 | 1,750 | 1,757 | 480,700 |
| 2025/04/11 | 1,739 | 1,880 | 1,700 | 1,839 | 716,000 |
| 2025/04/10 | 1,801 | 1,833 | 1,726 | 1,750 | 489,200 |
| 2025/04/09 | 1,783 | 1,819 | 1,641 | 1,713 | 569,900 |
| 2025/04/08 | 1,800 | 1,900 | 1,609 | 1,759 | 1,357,100 |