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 |
|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 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 |