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(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
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
2025/04/07 1,258 1,715 1,249 1,687 1,899,300
2025/04/04 1,500 1,519 1,370 1,429 568,100
2025/04/03 1,320 1,560 1,256 1,540 2,051,900
2025/04/02 1,190 1,350 1,169 1,329 1,081,500
2025/04/01 1,160 1,184 1,131 1,133 79,000
2025/03/31 1,153 1,169 1,136 1,166 126,200
2025/03/28 1,196 1,222 1,180 1,189 107,100
2025/03/27 1,223 1,223 1,160 1,174 113,300
2025/03/26 1,200 1,228 1,191 1,205 109,100
2025/03/25 1,215 1,226 1,194 1,200 86,600
2025/03/24 1,245 1,273 1,222 1,226 91,000
2025/03/21 1,200 1,255 1,200 1,241 143,300
2025/03/19 1,194 1,227 1,173 1,202 160,200
2025/03/18 1,250 1,255 1,223 1,224 86,000
2025/03/17 1,178 1,283 1,172 1,235 201,600
2025/03/14 1,188 1,193 1,151 1,170 82,600
2025/03/13 1,198 1,199 1,151 1,154 93,800
2025/03/12 1,140 1,176 1,134 1,165 169,900
2025/03/11 1,104 1,155 1,103 1,136 180,900
2025/03/10 1,175 1,193 1,148 1,152 115,500
2025/03/07 1,200 1,220 1,168 1,175 127,400
2025/03/06 1,238 1,278 1,217 1,222 138,200
2025/03/05 1,229 1,249 1,208 1,210 186,600
2025/03/04 1,294 1,301 1,200 1,234 284,900
2025/03/03 1,353 1,353 1,270 1,320 371,400
2025/02/28 1,220 1,395 1,200 1,356 1,055,000
2025/02/27 1,130 1,244 1,105 1,221 580,200
2025/02/26 1,077 1,148 1,077 1,137 200,400
2025/02/25 1,113 1,144 1,070 1,070 292,900
2025/02/21 1,210 1,220 1,160 1,173 179,900
2025/02/20 1,198 1,210 1,180 1,209 161,300
2025/02/19 1,322 1,322 1,182 1,197 535,800
2025/02/18 1,281 1,350 1,253 1,314 238,900
2025/02/17 1,291 1,430 1,225 1,280 707,100
2025/02/14 1,354 1,396 1,265 1,299 1,134,800
2025/02/13 1,136 1,136 1,136 1,136 60,400
2025/02/12 1,000 1,004 979 986 165,300
2025/02/10 1,042 1,047 970 981 192,700
2025/02/07 1,089 1,095 1,055 1,055 79,000
2025/02/06 1,048 1,091 1,047 1,086 86,900
2025/02/05 1,080 1,090 1,041 1,054 62,800
2025/02/04 1,060 1,088 1,059 1,062 77,700
2025/02/03 1,114 1,128 1,065 1,076 120,800
2025/01/31 1,123 1,172 1,103 1,111 182,100
2025/01/30 1,110 1,115 1,061 1,093 158,600
2025/01/29 1,130 1,163 1,108 1,113 117,000
2025/01/28 1,099 1,156 1,060 1,128 229,000
2025/01/27 1,150 1,198 1,132 1,145 413,700
2025/01/24 1,097 1,222 1,090 1,150 745,200
2025/01/23 1,101 1,111 1,049 1,080 208,700
2025/01/22 1,040 1,130 1,016 1,085 442,600
2025/01/21 1,102 1,135 1,049 1,049 384,200
2025/01/20 1,160 1,167 1,077 1,132 715,900
2025/01/17 988 1,138 976 1,138 1,159,300
2025/01/16 952 997 912 988 417,100
2025/01/15 852 982 836 982 603,200
2025/01/14 822 840 803 832 201,000
2025/01/10 911 933 837 837 403,300
2025/01/09 860 947 837 917 560,400
2025/01/08 878 878 824 869 622,000
2025/01/07 977 978 898 901 712,000
2025/01/06 1,199 1,199 991 997 709,300
2024/12/30 1,205 1,247 1,048 1,199 667,800
2024/12/27 1,222 1,323 1,037 1,239 2,298,300
2024/12/26 1,110 1,111 1,070 1,111 358,500
2024/12/25 886 961 886 961 1,626,400
2024/12/24 830 848 794 811 258,900
2024/12/23 809 896 760 829 1,394,300
2024/12/20 718 794 710 785 629,200
2024/12/19 692 714 685 694 42,700
2024/12/18 699 725 693 707 84,600
2024/12/17 693 701 687 698 39,800
2024/12/16 681 702 681 697 41,100
2024/12/13 706 709 679 686 51,400
2024/12/12 703 712 697 699 48,400
2024/12/11 698 703 684 700 54,800
2024/12/10 709 729 697 700 70,200
2024/12/09 701 735 681 699 251,600
2024/12/06 636 733 627 716 703,300
2024/12/05 645 648 635 638 49,500
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

このページの先頭へ