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
2009/12/30 24,210 24,690 24,210 24,690 3
2009/12/29 24,300 24,700 24,300 24,700 3
2009/12/28 24,010 24,500 24,000 24,300 6
2009/12/25 24,400 24,800 24,350 24,790 11
2009/12/24 24,200 24,910 24,200 24,400 25
2009/12/22 24,300 24,300 24,100 24,100 52
2009/12/21 24,000 24,550 24,000 24,300 15
2009/12/18 24,500 24,500 24,010 24,200 23
2009/12/17 24,700 24,700 24,250 24,250 21
2009/12/16 25,300 25,990 24,700 24,700 36
2009/12/15 25,400 25,700 24,800 25,500 20
2009/12/14 24,500 25,600 24,500 25,200 11
2009/12/11 24,700 25,000 24,600 25,000 7
2009/12/10 25,790 25,790 25,000 25,300 22
2009/12/09 25,900 26,240 25,340 25,500 36
2009/12/08 25,850 25,900 25,850 25,900 3
2009/12/07 25,800 25,890 25,500 25,890 5
2009/12/04 25,800 25,800 25,800 25,800 1
2009/12/03 25,490 25,800 25,000 25,800 15
2009/12/02 25,500 26,000 24,800 25,000 19
2009/12/01 25,900 25,900 25,900 25,900 8
2009/11/30 25,300 25,900 25,300 25,300 7
2009/11/27 25,000 25,300 24,700 25,300 7
2009/11/26 25,060 25,400 25,060 25,400 2
2009/11/25 25,060 25,500 25,060 25,100 21
2009/11/24 25,490 25,490 25,490 25,490 4
2009/11/20 24,990 25,500 24,500 24,980 8
2009/11/19 24,990 24,990 24,990 24,990 1
2009/11/18 25,510 25,510 24,600 24,990 19
2009/11/17 26,030 26,300 26,000 26,000 8
2009/11/16 26,100 26,630 26,020 26,630 21
2009/11/13 27,000 27,180 26,010 27,000 92
2009/11/12 29,300 30,000 28,300 29,000 80
2009/11/11 29,890 29,890 29,000 29,000 38
2009/11/10 28,280 29,000 27,800 28,990 36
2009/11/09 28,500 28,700 27,110 28,000 40
2009/11/06 28,200 28,200 28,200 28,200 3
2009/11/05 28,200 28,200 28,200 28,200 5
2009/11/04 26,790 27,600 26,790 27,600 11
2009/11/02 27,690 27,690 26,100 26,790 28
2009/10/30 27,710 27,710 27,000 27,700 12
2009/10/28 27,990 27,990 27,710 27,710 3
2009/10/27 27,510 27,510 27,510 27,510 5
2009/10/26 28,000 28,150 28,000 28,000 57
2009/10/23 27,450 27,600 27,450 27,600 7
2009/10/21 27,300 27,430 27,200 27,300 8
2009/10/20 27,300 27,300 27,300 27,300 2
2009/10/19 26,800 27,300 26,700 27,000 13
2009/10/16 27,100 27,100 27,100 27,100 1
2009/10/15 27,000 27,100 26,500 27,100 14
2009/10/14 26,980 26,990 26,000 26,990 7
2009/10/13 26,890 26,890 26,880 26,880 5
2009/10/08 26,970 26,970 26,000 26,890 36
2009/10/07 26,900 26,970 26,900 26,970 5
2009/10/06 26,000 26,000 26,000 26,000 7
2009/10/05 25,400 26,800 25,400 26,000 14
2009/10/02 26,000 26,000 26,000 26,000 35
2009/10/01 25,500 25,520 25,500 25,520 3
2009/09/29 25,060 25,360 25,060 25,360 3
2009/09/28 25,200 25,360 25,200 25,360 10
2009/09/25 25,500 25,500 25,200 25,200 21
2009/09/24 25,600 27,000 25,600 27,000 4
2009/09/18 25,510 26,500 25,030 26,500 10
2009/09/17 25,600 26,000 25,600 26,000 3
2009/09/16 25,500 27,400 25,200 26,600 99
2009/09/15 25,500 25,500 25,210 25,210 6
2009/09/14 25,700 25,700 25,700 25,700 21
2009/09/11 25,300 25,700 25,260 25,700 9
2009/09/10 25,300 25,300 25,300 25,300 1
2009/09/09 25,500 25,500 25,460 25,500 18
2009/09/08 25,000 25,000 25,000 25,000 1
2009/09/07 25,500 26,000 25,030 25,500 24
2009/09/04 25,500 25,500 25,500 25,500 32
2009/09/03 25,010 25,020 25,000 25,000 9
2009/09/02 25,550 25,550 25,550 25,550 7
2009/09/01 25,550 25,550 24,900 25,530 20
2009/08/31 25,500 25,500 25,100 25,100 4
2009/08/28 25,300 25,350 25,000 25,350 30
2009/08/27 25,200 25,300 25,000 25,300 12
2009/08/26 24,050 25,250 24,050 25,250 9
2009/08/25 24,150 24,500 24,050 24,050 18
2009/08/24 25,200 25,650 25,200 25,650 4
2009/08/21 24,900 25,590 24,900 25,590 6
2009/08/20 24,100 24,900 24,100 24,900 13
2009/08/18 25,500 25,600 25,500 25,600 14
2009/08/17 25,700 25,700 24,700 24,700 10
2009/08/14 25,300 26,000 24,970 24,970 17
2009/08/13 24,010 25,000 23,700 25,000 33
2009/08/12 24,710 25,100 24,360 24,360 7
2009/08/11 26,000 26,000 24,610 24,610 35
2009/08/10 26,700 26,700 25,500 26,000 26
2009/08/07 28,200 28,500 25,500 27,000 308
2009/08/06 27,000 27,000 27,000 27,000 74
2009/08/05 22,100 24,000 22,100 24,000 113
2009/08/04 20,200 21,000 20,200 21,000 2
2009/08/03 20,070 20,500 20,070 20,200 5
2009/07/31 20,300 20,300 20,300 20,300 1
2009/07/30 20,920 21,000 20,190 20,330 24
2009/07/29 20,550 20,700 20,020 20,700 19
2009/07/28 21,000 21,000 21,000 21,000 2
2009/07/27 20,910 20,940 20,900 20,910 11
2009/07/24 21,500 21,500 20,900 20,900 9
2009/07/23 21,500 21,500 21,500 21,500 15
2009/07/22 22,100 22,100 21,000 21,000 26
2009/07/21 21,000 21,900 21,000 21,800 12
2009/07/17 21,500 22,700 21,500 22,700 3
2009/07/16 21,500 22,700 21,500 22,700 2
2009/07/14 21,070 21,500 20,600 21,500 9
2009/07/13 23,010 23,010 21,000 21,000 42
2009/07/10 24,000 24,000 24,000 24,000 6
2009/07/09 24,500 24,500 24,500 24,500 6
2009/07/08 25,000 25,000 25,000 25,000 27
2009/07/07 25,100 25,900 25,000 25,900 27
2009/07/06 25,370 25,600 25,370 25,600 4
2009/07/03 25,500 25,670 25,070 25,670 18
2009/07/02 25,570 26,450 25,570 26,450 16
2009/07/01 25,590 26,400 25,590 26,400 5
2009/06/30 26,400 26,500 25,580 26,300 13
2009/06/29 26,440 26,440 26,400 26,400 19
2009/06/26 25,550 26,150 25,550 26,150 7
2009/06/25 26,350 26,450 25,500 26,150 79
2009/06/24 26,260 26,480 25,500 26,350 12
2009/06/23 25,650 26,250 25,650 26,250 6
2009/06/22 26,250 26,250 26,250 26,250 1
2009/06/19 26,000 26,300 25,400 26,000 22
2009/06/18 25,600 26,500 25,000 25,790 37
2009/06/17 25,300 26,520 25,110 26,510 36
2009/06/16 25,800 26,890 25,800 26,500 7
2009/06/15 25,980 26,500 25,800 26,500 16
2009/06/12 25,200 25,980 25,200 25,980 10
2009/06/11 25,100 25,500 25,080 25,500 4
2009/06/10 26,100 26,100 25,120 25,490 16
2009/06/09 25,500 25,500 24,360 25,500 61
2009/06/08 27,300 27,300 25,800 26,400 20
2009/06/05 27,900 28,400 26,000 27,300 34
2009/06/04 26,500 27,990 26,500 27,900 27
2009/06/03 28,000 28,000 28,000 28,000 2
2009/06/02 26,800 28,800 26,800 28,000 47
2009/06/01 26,500 27,000 25,100 27,000 74
2009/05/29 21,480 24,490 21,000 24,490 59
2009/05/28 21,300 21,490 21,000 21,490 7
2009/05/27 21,500 21,500 20,500 21,300 28
2009/05/26 21,500 21,500 20,600 21,500 10
2009/05/22 20,500 21,500 19,620 21,500 11
2009/05/21 21,150 21,900 20,500 20,500 53
2009/05/20 22,400 22,400 21,650 21,650 7
2009/05/19 22,400 22,450 22,400 22,450 6
2009/05/18 22,000 22,390 22,000 22,390 2
2009/05/15 21,110 22,300 21,110 22,210 11
2009/05/14 21,100 22,190 21,100 22,190 34
2009/05/13 22,330 22,330 21,560 22,330 31
2009/05/12 21,000 22,400 21,000 22,400 12
2009/05/11 20,500 21,480 20,500 21,000 14
2009/05/08 21,000 21,490 20,050 20,500 37
2009/05/07 18,900 20,500 18,900 20,500 46
2009/05/01 18,580 19,380 18,380 18,500 7
2009/04/30 19,500 20,880 19,500 20,880 35
2009/04/28 18,500 19,500 18,500 19,100 12
2009/04/27 18,200 18,500 17,210 18,500 56
2009/04/24 17,000 18,000 17,000 18,000 42
2009/04/23 17,010 17,010 17,000 17,000 9
2009/04/22 17,980 17,980 17,300 17,500 22
2009/04/21 17,900 17,990 17,000 17,400 62
2009/04/20 17,400 17,400 17,400 17,400 1
2009/04/17 17,000 17,200 16,850 17,000 625
2009/04/16 17,500 17,700 17,500 17,500 4
2009/04/15 17,020 17,300 17,000 17,300 13
2009/04/14 17,500 18,000 17,000 17,950 33
2009/04/13 16,510 17,500 16,510 17,010 40
2009/04/10 16,510 17,000 16,000 16,300 33
2009/04/09 16,500 17,000 16,500 17,000 10
2009/04/07 16,950 16,950 16,580 16,950 32
2009/04/06 16,810 17,000 16,810 16,930 4
2009/04/03 17,000 17,010 16,510 16,810 29
2009/04/02 16,700 17,000 16,500 17,000 72
2009/04/01 16,490 16,500 16,490 16,500 8
2009/03/30 16,500 17,790 16,490 17,760 59
2009/03/27 16,400 16,400 16,000 16,200 14
2009/03/26 14,600 16,400 14,600 16,400 16
2009/03/25 15,000 15,010 14,600 15,000 35
2009/03/24 14,790 15,600 14,790 15,600 7
2009/03/23 14,100 14,990 14,040 14,990 18
2009/03/19 15,000 15,010 14,700 14,700 17
2009/03/18 15,110 15,510 15,000 15,000 405
2009/03/17 14,400 15,100 14,400 15,100 88
2009/03/16 14,310 14,690 13,850 13,850 48
2009/03/13 14,360 14,610 14,300 14,600 10
2009/03/12 15,100 15,100 14,310 14,310 8
2009/03/11 15,300 15,300 15,000 15,000 83
2009/03/10 14,600 15,000 14,500 15,000 105
2009/03/09 14,600 14,700 14,600 14,600 13
2009/03/06 15,070 15,070 14,900 15,000 11
2009/03/05 15,040 15,600 15,000 15,600 46
2009/03/04 15,070 15,250 15,010 15,010 21
2009/03/02 15,600 16,820 15,020 16,820 31
2009/02/27 17,200 17,200 17,200 17,200 2
2009/02/26 16,990 17,000 16,990 17,000 11
2009/02/25 16,710 16,720 16,710 16,720 5
2009/02/24 16,210 16,800 16,210 16,710 42
2009/02/23 16,010 16,270 15,810 16,200 19
2009/02/20 15,600 16,400 15,600 16,010 21
2009/02/18 15,000 15,010 15,000 15,010 16
2009/02/17 15,800 15,800 14,800 14,810 19
2009/02/16 14,800 15,400 14,800 15,400 20
2009/02/13 16,300 16,300 14,900 15,500 100
2009/02/12 17,500 17,500 16,540 16,900 19
2009/02/10 17,200 17,800 17,100 17,500 23
2009/02/09 17,610 17,620 17,010 17,300 24
2009/02/06 17,800 17,810 17,800 17,810 2
2009/02/05 17,600 18,000 17,600 18,000 10
2009/02/04 18,200 18,300 18,000 18,000 60
2009/02/03 18,110 18,110 18,100 18,110 8
2009/02/02 18,000 18,490 18,000 18,100 38
2009/01/30 18,470 18,470 18,000 18,000 6
2009/01/29 17,810 18,480 17,810 18,470 12
2009/01/28 17,200 17,800 17,200 17,800 10
2009/01/27 17,100 17,800 17,100 17,800 6
2009/01/26 17,540 17,560 17,080 17,090 18
2009/01/23 17,600 17,600 17,600 17,600 1
2009/01/22 17,700 17,900 17,700 17,900 6
2009/01/21 18,270 18,270 17,600 17,610 24
2009/01/20 18,450 18,460 17,800 17,870 49
2009/01/19 19,000 19,010 18,810 18,850 10
2009/01/16 19,040 19,040 19,040 19,040 9
2009/01/15 19,000 19,030 19,000 19,030 6
2009/01/14 19,630 19,630 19,010 19,480 10
2009/01/13 19,610 19,620 19,000 19,620 37
2009/01/09 20,100 20,110 20,100 20,110 8
2009/01/08 21,100 21,100 19,500 19,700 53
2009/01/07 21,110 21,150 21,110 21,140 9
2009/01/06 22,500 22,500 22,000 22,010 32

このページの先頭へ