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
2008/12/30 22,910 23,480 22,910 23,480 8
2008/12/29 22,010 22,010 22,000 22,010 17
2008/12/26 22,200 22,210 22,010 22,010 13
2008/12/25 22,500 22,500 22,500 22,500 11
2008/12/24 23,160 23,160 22,500 22,520 32
2008/12/22 23,660 23,670 23,650 23,650 11
2008/12/19 24,330 24,400 24,000 24,400 37
2008/12/18 23,400 25,300 23,400 24,320 69
2008/12/17 23,520 23,520 23,400 23,400 28
2008/12/16 23,690 23,690 23,500 23,510 22
2008/12/15 23,210 23,700 23,200 23,690 44
2008/12/12 23,500 23,510 23,200 23,200 25
2008/12/11 23,510 23,510 23,500 23,500 6
2008/12/10 23,410 23,510 23,400 23,500 34
2008/12/09 23,010 23,500 23,010 23,400 18
2008/12/08 22,000 22,990 22,000 22,990 6
2008/12/05 23,430 23,430 22,000 22,000 45
2008/12/04 24,200 24,290 23,410 23,430 26
2008/12/03 23,500 23,800 22,100 23,600 32
2008/12/02 23,000 25,000 23,000 23,200 33
2008/12/01 22,970 23,000 22,000 23,000 25
2008/11/28 22,500 22,970 21,600 22,970 30
2008/11/27 21,350 22,500 21,350 22,500 29
2008/11/26 20,300 21,350 20,000 21,350 18
2008/11/25 20,500 21,290 20,000 20,000 23
2008/11/21 19,400 20,000 19,100 20,000 39
2008/11/20 21,000 21,000 19,400 19,400 35
2008/11/19 21,300 21,300 19,510 21,010 34
2008/11/18 21,000 21,290 21,000 21,000 12
2008/11/17 20,970 20,980 20,000 20,000 35
2008/11/14 19,610 20,000 19,610 20,000 5
2008/11/13 21,000 21,000 20,000 20,010 14
2008/11/12 21,110 21,110 21,000 21,110 7
2008/11/11 19,900 21,110 19,900 21,110 14
2008/11/10 19,510 19,710 19,510 19,710 4
2008/11/06 19,250 19,850 19,250 19,500 4
2008/11/05 19,200 20,100 19,200 19,700 14
2008/11/04 19,770 19,770 19,500 19,700 3
2008/10/31 18,800 19,010 18,800 19,000 54
2008/10/30 18,300 18,500 18,300 18,500 4
2008/10/29 17,720 17,720 17,500 17,500 11
2008/10/28 18,000 18,000 17,000 17,000 30
2008/10/27 18,800 19,600 18,000 18,000 41
2008/10/24 20,450 20,450 20,000 20,100 5
2008/10/23 20,000 20,120 18,710 19,550 25
2008/10/22 21,500 21,500 21,500 21,500 1
2008/10/21 22,800 22,800 22,690 22,690 6
2008/10/20 20,150 21,000 20,150 21,000 32
2008/10/17 21,050 21,050 21,050 21,050 1
2008/10/16 20,000 20,000 19,050 19,050 3
2008/10/15 20,800 20,800 20,500 20,500 13
2008/10/14 18,700 20,500 18,700 20,500 33
2008/10/10 17,300 18,500 17,300 18,500 23
2008/10/09 17,510 18,800 17,510 18,500 25
2008/10/08 20,000 20,000 17,600 18,310 158
2008/10/07 20,000 20,600 19,300 20,600 25
2008/10/06 22,500 22,500 19,600 21,200 40
2008/10/03 23,000 23,000 22,600 22,600 31
2008/10/02 23,370 23,400 23,100 23,100 45
2008/10/01 24,400 24,890 23,800 24,700 26
2008/09/30 25,000 25,900 25,000 25,900 26
2008/09/29 26,000 26,000 25,900 25,900 3
2008/09/26 23,710 24,500 23,710 24,500 4
2008/09/24 24,500 24,700 23,700 23,700 51
2008/09/19 26,200 26,500 24,100 25,600 7
2008/09/18 24,300 25,300 24,300 25,300 2
2008/09/17 23,490 27,000 23,490 26,700 37
2008/09/16 23,500 24,990 23,500 24,990 42
2008/09/12 26,100 26,500 25,100 26,500 21
2008/09/11 26,000 27,000 26,000 27,000 8
2008/09/10 26,710 26,710 25,000 25,800 57
2008/09/09 27,300 27,390 26,800 27,000 9
2008/09/08 26,000 26,890 26,000 26,710 11
2008/09/05 26,000 26,000 24,050 25,000 51
2008/09/04 27,000 28,000 27,000 27,000 26
2008/09/03 28,900 28,900 26,550 26,550 56
2008/09/02 30,200 30,200 28,700 29,500 30
2008/09/01 31,250 31,250 30,000 30,000 14
2008/08/29 32,250 32,250 31,450 31,450 4
2008/08/28 31,600 31,600 31,600 31,600 3
2008/08/27 31,000 32,000 31,000 32,000 21
2008/08/26 31,450 31,450 31,450 31,450 1
2008/08/25 31,500 32,000 31,500 32,000 54
2008/08/22 33,450 33,450 31,500 32,500 15
2008/08/21 32,800 33,000 32,550 33,000 5
2008/08/20 32,750 34,000 32,750 34,000 47
2008/08/19 33,000 33,950 33,000 33,950 18
2008/08/18 33,200 33,950 33,200 33,900 5
2008/08/14 33,000 34,000 32,550 34,000 17
2008/08/13 33,000 34,000 32,800 34,000 22
2008/08/12 31,600 33,950 31,600 33,950 6
2008/08/11 33,000 34,000 33,000 34,000 62
2008/08/08 31,500 33,000 31,500 33,000 43
2008/08/07 31,650 33,000 31,650 33,000 4
2008/08/06 31,550 33,000 31,550 33,000 15
2008/08/05 31,800 32,500 31,800 32,500 2
2008/08/01 32,600 33,000 32,600 33,000 45
2008/07/31 32,600 32,600 32,600 32,600 25
2008/07/30 32,600 32,650 32,600 32,650 17
2008/07/29 32,650 32,650 32,650 32,650 1
2008/07/28 31,950 32,750 31,950 32,750 19
2008/07/25 29,700 32,300 29,700 32,300 102
2008/07/24 31,650 32,900 31,650 32,900 20
2008/07/23 31,900 31,900 31,900 31,900 21
2008/07/22 31,500 31,900 31,500 31,500 40
2008/07/18 31,550 32,150 31,550 31,550 21
2008/07/17 31,600 32,100 31,600 32,100 7
2008/07/16 30,550 32,000 30,000 32,000 72
2008/07/15 30,600 31,000 30,600 31,000 23
2008/07/14 31,100 31,500 30,150 31,500 85
2008/07/11 33,500 33,500 33,050 33,050 47
2008/07/10 32,000 32,000 32,000 32,000 1
2008/07/09 32,050 33,900 31,900 33,900 65
2008/07/08 31,650 32,950 31,650 32,950 4
2008/07/07 31,900 32,450 30,800 32,450 90
2008/07/04 31,400 32,100 31,400 32,100 8
2008/07/03 31,000 32,000 31,000 32,000 7
2008/07/01 32,200 32,200 32,000 32,000 43
2008/06/30 32,000 33,000 29,600 33,000 58
2008/06/27 32,000 32,200 32,000 32,200 16
2008/06/26 32,000 33,000 32,000 33,000 25
2008/06/25 32,050 33,000 32,050 32,500 48
2008/06/24 33,250 33,250 32,150 32,700 21
2008/06/23 34,000 34,000 32,000 33,000 36
2008/06/20 34,000 34,000 33,350 34,000 20
2008/06/19 34,650 34,650 34,250 34,250 11
2008/06/18 34,400 35,050 34,050 35,050 53
2008/06/17 35,000 35,450 35,000 35,450 5
2008/06/16 35,000 35,200 34,700 35,200 14
2008/06/13 34,900 34,900 34,900 34,900 1
2008/06/12 34,400 34,650 34,300 34,650 14
2008/06/11 34,700 34,700 34,300 34,300 4
2008/06/10 34,400 34,600 34,100 34,600 17
2008/06/09 33,650 34,800 33,650 34,350 37
2008/06/06 35,700 35,700 35,000 35,300 16
2008/06/05 35,250 36,000 35,100 35,100 21
2008/06/04 35,000 36,300 35,000 36,300 13
2008/06/03 36,150 36,150 35,300 35,300 12
2008/06/02 35,000 37,000 35,000 36,200 102
2008/05/30 34,400 34,800 34,000 34,800 57
2008/05/29 34,000 34,000 33,500 34,000 43
2008/05/28 34,000 34,000 33,500 34,000 45
2008/05/27 34,000 34,000 34,000 34,000 22
2008/05/26 34,000 34,000 34,000 34,000 9
2008/05/23 34,900 35,000 33,800 34,250 18
2008/05/22 33,600 34,900 33,600 34,900 74
2008/05/21 34,000 34,100 33,500 34,100 41
2008/05/20 34,000 34,450 33,850 34,450 69
2008/05/19 34,000 34,000 33,250 33,250 30
2008/05/16 33,400 35,200 33,400 34,000 35
2008/05/15 33,200 36,100 33,200 33,500 66
2008/05/14 33,750 33,800 33,000 33,200 49
2008/05/13 33,800 35,300 33,800 35,300 19
2008/05/12 34,000 34,500 33,500 34,450 48
2008/05/09 34,550 34,550 34,000 34,000 6
2008/05/08 33,600 34,000 33,500 34,000 38
2008/05/07 33,550 33,700 33,550 33,650 7
2008/05/02 33,500 33,500 33,500 33,500 16
2008/05/01 33,750 33,750 33,500 33,500 39
2008/04/30 33,650 34,000 33,600 33,600 12
2008/04/28 33,600 33,650 33,500 33,650 7
2008/04/24 33,800 33,800 33,650 33,800 14
2008/04/23 33,000 36,000 32,950 35,850 45
2008/04/21 34,000 34,000 33,800 33,800 9
2008/04/18 33,650 33,700 33,650 33,700 5
2008/04/17 33,250 33,800 33,000 33,600 7
2008/04/16 33,000 34,000 33,000 33,200 14
2008/04/15 33,000 33,000 33,000 33,000 21
2008/04/14 33,000 33,000 33,000 33,000 16
2008/04/11 33,100 33,800 33,000 33,000 13
2008/04/10 34,500 34,500 33,050 33,050 19
2008/04/09 35,500 35,500 34,050 34,050 9
2008/04/08 34,050 34,050 34,000 34,000 2
2008/04/07 34,200 34,200 34,200 34,200 1
2008/04/04 34,050 35,000 34,000 35,000 8
2008/04/02 33,900 36,000 33,900 35,700 9
2008/04/01 35,000 35,500 33,500 35,500 16
2008/03/31 36,000 36,000 34,550 34,550 11
2008/03/28 35,800 36,800 34,400 36,800 28
2008/03/27 34,400 35,500 34,400 35,500 16
2008/03/26 33,950 34,350 33,350 34,300 23
2008/03/25 34,200 34,350 33,200 34,350 17
2008/03/24 33,700 34,000 32,550 33,900 17
2008/03/21 33,050 33,600 32,050 33,600 26
2008/03/19 33,400 34,000 32,300 33,450 23
2008/03/18 33,350 33,350 32,000 33,250 34
2008/03/17 33,000 33,300 31,550 32,950 63
2008/03/14 32,700 33,050 32,000 32,300 29
2008/03/13 33,000 33,500 32,500 33,500 16
2008/03/12 34,600 35,000 33,000 33,400 64
2008/03/11 34,000 34,200 34,000 34,100 38
2008/03/10 34,000 34,000 32,500 32,500 19
2008/03/07 36,000 36,000 33,000 33,000 61
2008/03/06 34,250 36,800 34,250 36,800 7
2008/03/05 35,150 35,200 34,500 34,500 32
2008/03/03 36,000 36,500 35,300 36,500 53
2008/02/29 37,500 38,200 37,300 38,200 21
2008/02/28 37,300 38,400 37,300 37,500 174
2008/02/27 37,500 38,500 37,500 38,500 15
2008/02/26 38,000 38,000 37,000 37,000 37
2008/02/25 37,400 38,200 37,400 38,000 91
2008/02/22 39,000 39,000 37,400 37,400 362
2008/02/21 44,550 44,550 39,100 41,000 641
2008/02/20 40,550 40,550 40,550 40,550 36
2008/02/19 35,600 37,850 35,600 36,550 41
2008/02/18 36,000 36,000 35,050 35,950 35
2008/02/15 34,500 36,000 33,500 35,500 92
2008/02/14 33,300 33,300 33,300 33,300 2
2008/02/13 32,000 33,750 32,000 32,500 28
2008/02/12 33,200 33,300 33,200 33,300 3
2008/02/08 33,000 33,000 31,400 32,800 10
2008/02/07 32,800 34,500 31,900 34,500 14
2008/02/06 33,000 33,000 32,000 32,000 37
2008/02/05 34,500 34,500 32,550 33,350 16
2008/02/04 34,300 34,800 34,300 34,500 22
2008/02/01 33,900 34,500 33,300 33,300 76
2008/01/31 33,500 34,500 33,500 34,300 6
2008/01/30 33,000 33,500 32,700 33,500 7
2008/01/29 33,000 33,000 32,050 33,000 54
2008/01/28 32,600 33,400 32,600 33,400 10
2008/01/25 34,300 34,300 34,200 34,200 43
2008/01/24 32,500 32,500 32,500 32,500 1
2008/01/23 32,000 34,100 32,000 32,050 20
2008/01/22 31,250 32,100 31,250 32,000 55
2008/01/21 35,200 35,200 35,200 35,200 2
2008/01/18 32,300 34,200 32,300 34,200 29
2008/01/17 31,800 32,300 31,500 32,300 21
2008/01/16 31,650 32,200 31,500 32,200 44
2008/01/15 37,300 37,500 35,100 35,500 43
2008/01/11 38,000 38,200 38,000 38,200 17
2008/01/10 39,000 39,400 39,000 39,400 6
2008/01/09 38,750 38,800 37,300 38,700 17
2008/01/08 37,700 38,500 37,700 38,400 12
2008/01/07 38,900 39,500 37,700 38,100 46
2008/01/04 39,000 40,900 39,000 40,900 5

このページの先頭へ