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 |
---|---|---|---|---|---|
2014/12/30 | 502 | 502 | 497 | 499 | 16,700 |
2014/12/29 | 500 | 505 | 500 | 503 | 10,900 |
2014/12/26 | 490 | 503 | 487 | 498 | 35,400 |
2014/12/25 | 508 | 513 | 498 | 508 | 77,600 |
2014/12/24 | 526 | 530 | 513 | 514 | 56,400 |
2014/12/22 | 539 | 539 | 531 | 535 | 26,400 |
2014/12/19 | 540 | 549 | 526 | 540 | 44,000 |
2014/12/18 | 540 | 544 | 534 | 537 | 14,800 |
2014/12/17 | 538 | 542 | 535 | 538 | 11,100 |
2014/12/16 | 545 | 545 | 540 | 544 | 25,200 |
2014/12/15 | 542 | 548 | 539 | 548 | 8,100 |
2014/12/12 | 540 | 543 | 535 | 543 | 17,900 |
2014/12/11 | 530 | 544 | 525 | 540 | 14,300 |
2014/12/10 | 538 | 544 | 535 | 538 | 11,500 |
2014/12/09 | 537 | 553 | 533 | 548 | 31,200 |
2014/12/08 | 549 | 550 | 537 | 547 | 24,200 |
2014/12/05 | 550 | 550 | 540 | 550 | 20,400 |
2014/12/04 | 542 | 555 | 542 | 546 | 19,600 |
2014/12/03 | 558 | 558 | 545 | 550 | 16,700 |
2014/12/02 | 558 | 558 | 552 | 552 | 18,200 |
2014/12/01 | 558 | 575 | 558 | 562 | 36,100 |
2014/11/28 | 546 | 562 | 546 | 560 | 29,700 |
2014/11/27 | 547 | 548 | 536 | 545 | 24,900 |
2014/11/26 | 525 | 542 | 525 | 540 | 29,200 |
2014/11/25 | 524 | 527 | 520 | 527 | 12,900 |
2014/11/21 | 515 | 527 | 515 | 527 | 17,400 |
2014/11/20 | 520 | 523 | 516 | 518 | 5,600 |
2014/11/19 | 518 | 521 | 513 | 520 | 12,200 |
2014/11/18 | 509 | 523 | 508 | 518 | 16,400 |
2014/11/17 | 516 | 527 | 515 | 515 | 12,600 |
2014/11/14 | 517 | 528 | 514 | 516 | 22,200 |
2014/11/13 | 520 | 527 | 513 | 519 | 17,600 |
2014/11/12 | 528 | 532 | 523 | 523 | 18,300 |
2014/11/11 | 529 | 530 | 525 | 528 | 11,000 |
2014/11/10 | 530 | 530 | 519 | 525 | 7,500 |
2014/11/07 | 533 | 536 | 525 | 525 | 14,800 |
2014/11/06 | 524 | 532 | 522 | 530 | 19,900 |
2014/11/05 | 526 | 533 | 506 | 524 | 21,500 |
2014/11/04 | 537 | 540 | 516 | 516 | 30,300 |
2014/10/31 | 510 | 522 | 509 | 514 | 8,900 |
2014/10/30 | 513 | 520 | 510 | 520 | 5,300 |
2014/10/29 | 512 | 519 | 508 | 519 | 9,900 |
2014/10/28 | 517 | 535 | 497 | 514 | 40,500 |
2014/10/27 | 489 | 490 | 480 | 483 | 9,200 |
2014/10/24 | 499 | 503 | 491 | 491 | 6,500 |
2014/10/23 | 500 | 506 | 496 | 497 | 3,500 |
2014/10/22 | 514 | 514 | 496 | 500 | 11,500 |
2014/10/21 | 503 | 503 | 485 | 485 | 10,300 |
2014/10/20 | 471 | 505 | 464 | 494 | 25,000 |
2014/10/17 | 465 | 475 | 460 | 463 | 25,900 |
2014/10/16 | 474 | 491 | 471 | 472 | 29,000 |
2014/10/15 | 485 | 495 | 481 | 495 | 14,900 |
2014/10/14 | 495 | 499 | 487 | 487 | 24,100 |
2014/10/10 | 510 | 512 | 501 | 504 | 21,300 |
2014/10/09 | 545 | 545 | 520 | 520 | 22,000 |
2014/10/08 | 540 | 547 | 525 | 547 | 10,100 |
2014/10/07 | 550 | 556 | 548 | 550 | 5,700 |
2014/10/06 | 541 | 554 | 541 | 550 | 13,900 |
2014/10/03 | 530 | 542 | 527 | 542 | 13,900 |
2014/10/02 | 523 | 533 | 519 | 524 | 23,000 |
2014/10/01 | 561 | 561 | 536 | 538 | 33,200 |
2014/09/30 | 580 | 580 | 566 | 566 | 30,600 |
2014/09/29 | 575 | 580 | 571 | 578 | 9,600 |
2014/09/26 | 571 | 581 | 571 | 575 | 11,100 |
2014/09/25 | 571 | 574 | 570 | 572 | 23,300 |
2014/09/24 | 577 | 579 | 570 | 577 | 33,700 |
2014/09/22 | 590 | 595 | 582 | 590 | 23,800 |
2014/09/19 | 578 | 584 | 578 | 584 | 7,100 |
2014/09/18 | 584 | 589 | 577 | 580 | 22,700 |
2014/09/17 | 593 | 598 | 584 | 586 | 10,900 |
2014/09/16 | 584 | 594 | 583 | 588 | 16,600 |
2014/09/12 | 604 | 604 | 592 | 594 | 14,700 |
2014/09/11 | 603 | 611 | 597 | 608 | 27,300 |
2014/09/10 | 603 | 604 | 584 | 594 | 25,500 |
2014/09/09 | 609 | 609 | 603 | 606 | 6,300 |
2014/09/08 | 600 | 608 | 600 | 605 | 5,100 |
2014/09/05 | 614 | 614 | 602 | 602 | 14,400 |
2014/09/04 | 610 | 615 | 604 | 605 | 22,300 |
2014/09/03 | 612 | 616 | 609 | 611 | 11,000 |
2014/09/02 | 619 | 620 | 608 | 612 | 16,800 |
2014/09/01 | 601 | 618 | 596 | 613 | 41,900 |
2014/08/29 | 595 | 600 | 589 | 600 | 13,900 |
2014/08/28 | 590 | 602 | 590 | 594 | 22,300 |
2014/08/27 | 585 | 590 | 583 | 585 | 14,900 |
2014/08/26 | 585 | 589 | 585 | 587 | 19,800 |
2014/08/25 | 584 | 589 | 582 | 588 | 18,900 |
2014/08/22 | 593 | 595 | 588 | 588 | 15,600 |
2014/08/21 | 598 | 603 | 594 | 595 | 13,100 |
2014/08/20 | 607 | 609 | 595 | 596 | 26,400 |
2014/08/19 | 604 | 608 | 596 | 604 | 17,300 |
2014/08/18 | 601 | 608 | 600 | 601 | 15,700 |
2014/08/15 | 580 | 606 | 579 | 605 | 42,500 |
2014/08/14 | 580 | 590 | 574 | 580 | 28,300 |
2014/08/13 | 570 | 585 | 567 | 576 | 23,200 |
2014/08/12 | 589 | 594 | 572 | 577 | 23,300 |
2014/08/11 | 584 | 595 | 584 | 590 | 28,900 |
2014/08/08 | 604 | 604 | 570 | 572 | 41,200 |
2014/08/07 | 595 | 612 | 595 | 600 | 18,200 |
2014/08/06 | 601 | 608 | 593 | 594 | 29,800 |
2014/08/05 | 635 | 635 | 606 | 609 | 35,900 |
2014/08/04 | 634 | 635 | 611 | 617 | 38,400 |
2014/08/01 | 646 | 647 | 628 | 629 | 67,000 |
2014/07/31 | 668 | 672 | 656 | 656 | 28,600 |
2014/07/30 | 679 | 679 | 666 | 667 | 35,200 |
2014/07/29 | 677 | 680 | 670 | 679 | 25,600 |
2014/07/28 | 684 | 687 | 675 | 677 | 20,600 |
2014/07/25 | 689 | 696 | 673 | 681 | 33,700 |
2014/07/24 | 670 | 695 | 670 | 691 | 42,100 |
2014/07/23 | 665 | 672 | 664 | 667 | 19,700 |
2014/07/22 | 663 | 672 | 661 | 666 | 26,000 |
2014/07/18 | 651 | 677 | 651 | 661 | 59,600 |
2014/07/17 | 690 | 700 | 678 | 679 | 53,700 |
2014/07/16 | 713 | 726 | 678 | 680 | 204,800 |
2014/07/15 | 668 | 755 | 666 | 728 | 147,700 |
2014/07/14 | 675 | 676 | 663 | 666 | 12,200 |
2014/07/11 | 665 | 675 | 656 | 674 | 18,400 |
2014/07/10 | 673 | 676 | 667 | 669 | 22,100 |
2014/07/09 | 680 | 688 | 674 | 676 | 23,900 |
2014/07/08 | 691 | 694 | 680 | 682 | 40,600 |
2014/07/07 | 705 | 706 | 696 | 697 | 13,700 |
2014/07/04 | 700 | 705 | 691 | 703 | 71,500 |
2014/07/03 | 698 | 700 | 680 | 688 | 29,300 |
2014/07/02 | 710 | 713 | 696 | 698 | 35,300 |
2014/07/01 | 689 | 724 | 687 | 703 | 63,700 |
2014/06/30 | 674 | 685 | 673 | 685 | 33,300 |
2014/06/27 | 702 | 702 | 671 | 678 | 58,200 |
2014/06/26 | 692 | 709 | 692 | 709 | 84,100 |
2014/06/25 | 740 | 742 | 697 | 710 | 160,500 |
2014/06/24 | 702 | 743 | 686 | 734 | 247,900 |
2014/06/23 | 658 | 696 | 657 | 696 | 97,000 |
2014/06/20 | 675 | 677 | 651 | 657 | 85,400 |
2014/06/19 | 698 | 698 | 668 | 674 | 110,200 |
2014/06/18 | 700 | 705 | 685 | 692 | 82,100 |
2014/06/17 | 721 | 729 | 685 | 705 | 79,000 |
2014/06/16 | 731 | 736 | 722 | 728 | 47,500 |
2014/06/13 | 712 | 745 | 712 | 733 | 72,400 |
2014/06/12 | 672 | 724 | 667 | 719 | 114,300 |
2014/06/11 | 714 | 717 | 703 | 707 | 84,200 |
2014/06/10 | 741 | 749 | 703 | 720 | 139,200 |
2014/06/09 | 770 | 789 | 741 | 760 | 256,600 |
2014/06/06 | 730 | 756 | 700 | 755 | 383,600 |
2014/06/05 | 792 | 792 | 712 | 760 | 879,300 |
2014/06/04 | 692 | 692 | 692 | 692 | 12,900 |
2014/06/03 | 592 | 599 | 576 | 592 | 54,200 |
2014/06/02 | 569 | 592 | 557 | 589 | 55,700 |
2014/05/30 | 577 | 580 | 550 | 560 | 58,300 |
2014/05/29 | 552 | 570 | 552 | 567 | 44,900 |
2014/05/28 | 562 | 568 | 541 | 556 | 45,700 |
2014/05/27 | 559 | 565 | 545 | 554 | 39,800 |
2014/05/26 | 530 | 563 | 527 | 550 | 91,800 |
2014/05/23 | 509 | 526 | 503 | 520 | 35,200 |
2014/05/22 | 504 | 515 | 499 | 505 | 26,800 |
2014/05/21 | 476 | 528 | 472 | 514 | 42,900 |
2014/05/20 | 484 | 499 | 472 | 483 | 30,400 |
2014/05/19 | 504 | 505 | 471 | 484 | 50,900 |
2014/05/16 | 519 | 524 | 506 | 507 | 28,900 |
2014/05/15 | 516 | 532 | 514 | 531 | 32,800 |
2014/05/14 | 502 | 524 | 501 | 515 | 48,700 |
2014/05/13 | 532 | 540 | 495 | 518 | 89,900 |
2014/05/12 | 570 | 570 | 521 | 524 | 81,800 |
2014/05/09 | 586 | 590 | 575 | 580 | 36,900 |
2014/05/08 | 605 | 610 | 587 | 589 | 48,100 |
2014/05/07 | 627 | 630 | 601 | 602 | 39,700 |
2014/05/02 | 637 | 655 | 621 | 626 | 118,200 |
2014/05/01 | 650 | 682 | 612 | 682 | 113,900 |
2014/04/30 | 597 | 643 | 595 | 643 | 125,200 |
2014/04/28 | 598 | 600 | 581 | 590 | 42,300 |
2014/04/25 | 600 | 614 | 589 | 605 | 56,000 |
2014/04/24 | 630 | 631 | 595 | 604 | 81,500 |
2014/04/23 | 635 | 640 | 617 | 628 | 61,700 |
2014/04/22 | 661 | 667 | 628 | 631 | 84,700 |
2014/04/21 | 660 | 681 | 660 | 668 | 35,600 |
2014/04/18 | 677 | 681 | 662 | 670 | 18,600 |
2014/04/17 | 693 | 702 | 672 | 675 | 18,500 |
2014/04/16 | 673 | 690 | 652 | 689 | 38,000 |
2014/04/15 | 691 | 697 | 672 | 680 | 24,700 |
2014/04/14 | 693 | 701 | 681 | 684 | 20,900 |
2014/04/11 | 675 | 711 | 672 | 708 | 37,900 |
2014/04/10 | 719 | 748 | 699 | 708 | 83,200 |
2014/04/09 | 668 | 766 | 668 | 699 | 249,100 |
2014/04/08 | 682 | 696 | 662 | 666 | 27,900 |
2014/04/07 | 703 | 715 | 685 | 686 | 25,000 |
2014/04/04 | 750 | 750 | 706 | 722 | 33,800 |
2014/04/03 | 740 | 740 | 721 | 734 | 8,200 |
2014/04/02 | 700 | 733 | 700 | 727 | 19,500 |
2014/04/01 | 725 | 728 | 713 | 714 | 15,400 |
2014/03/31 | 700 | 717 | 699 | 715 | 16,500 |
2014/03/28 | 667 | 699 | 661 | 689 | 13,900 |
2014/03/27 | 655 | 672 | 641 | 670 | 17,000 |
2014/03/26 | 659 | 680 | 659 | 666 | 18,500 |
2014/03/25 | 680 | 680 | 660 | 662 | 17,700 |
2014/03/24 | 670 | 685 | 664 | 680 | 22,400 |
2014/03/20 | 735 | 735 | 664 | 667 | 43,100 |
2014/03/19 | 753 | 753 | 725 | 735 | 12,500 |
2014/03/18 | 759 | 762 | 720 | 743 | 12,100 |
2014/03/17 | 760 | 774 | 736 | 744 | 14,600 |
2014/03/14 | 798 | 798 | 762 | 764 | 24,800 |
2014/03/13 | 810 | 818 | 808 | 809 | 6,500 |
2014/03/12 | 815 | 823 | 813 | 815 | 16,300 |
2014/03/11 | 839 | 845 | 810 | 825 | 16,500 |
2014/03/10 | 805 | 835 | 805 | 835 | 21,100 |
2014/03/07 | 799 | 806 | 797 | 800 | 13,200 |
2014/03/06 | 795 | 797 | 783 | 792 | 15,500 |
2014/03/05 | 785 | 798 | 776 | 781 | 12,800 |
2014/03/04 | 753 | 774 | 753 | 763 | 10,900 |
2014/03/03 | 780 | 781 | 758 | 778 | 15,800 |
2014/02/28 | 838 | 838 | 795 | 795 | 17,300 |
2014/02/27 | 845 | 851 | 820 | 823 | 45,800 |
2014/02/26 | 816 | 840 | 815 | 817 | 24,600 |
2014/02/25 | 791 | 850 | 791 | 819 | 101,700 |
2014/02/24 | 760 | 786 | 760 | 784 | 34,000 |
2014/02/21 | 750 | 772 | 750 | 756 | 15,200 |
2014/02/20 | 782 | 782 | 746 | 747 | 39,500 |
2014/02/19 | 780 | 800 | 776 | 782 | 16,300 |
2014/02/18 | 765 | 786 | 761 | 782 | 24,100 |
2014/02/17 | 750 | 780 | 750 | 774 | 31,900 |
2014/02/14 | 804 | 808 | 768 | 775 | 55,300 |
2014/02/13 | 828 | 840 | 807 | 813 | 36,100 |
2014/02/12 | 867 | 889 | 856 | 858 | 34,600 |
2014/02/10 | 804 | 867 | 801 | 837 | 50,400 |
2014/02/07 | 833 | 869 | 800 | 800 | 120,800 |
2014/02/06 | 716 | 830 | 710 | 809 | 254,500 |
2014/02/05 | 850 | 862 | 814 | 821 | 58,000 |
2014/02/04 | 828 | 870 | 800 | 817 | 112,000 |
2014/02/03 | 965 | 970 | 903 | 903 | 85,300 |
2014/01/31 | 992 | 1,003 | 966 | 973 | 50,700 |
2014/01/30 | 998 | 1,002 | 977 | 985 | 63,400 |
2014/01/29 | 1,010 | 1,023 | 1,005 | 1,011 | 31,100 |
2014/01/28 | 1,020 | 1,028 | 1,000 | 1,001 | 50,100 |
2014/01/27 | 1,060 | 1,060 | 989 | 1,014 | 164,300 |
2014/01/24 | 1,114 | 1,134 | 1,105 | 1,111 | 91,900 |
2014/01/23 | 1,139 | 1,195 | 1,130 | 1,149 | 210,600 |
2014/01/22 | 1,100 | 1,167 | 1,097 | 1,140 | 160,700 |
2014/01/21 | 1,119 | 1,119 | 1,095 | 1,095 | 37,000 |
2014/01/20 | 1,105 | 1,115 | 1,100 | 1,105 | 29,500 |
2014/01/17 | 1,071 | 1,120 | 1,071 | 1,101 | 72,900 |
2014/01/16 | 1,084 | 1,089 | 1,075 | 1,082 | 65,500 |
2014/01/15 | 1,088 | 1,090 | 1,063 | 1,075 | 64,100 |
2014/01/14 | 1,070 | 1,074 | 1,052 | 1,062 | 30,100 |
2014/01/10 | 1,071 | 1,090 | 1,067 | 1,088 | 38,400 |
2014/01/09 | 1,125 | 1,125 | 1,071 | 1,073 | 38,900 |
2014/01/08 | 1,094 | 1,115 | 1,088 | 1,110 | 38,800 |
2014/01/07 | 1,122 | 1,122 | 1,090 | 1,099 | 20,800 |
2014/01/06 | 1,124 | 1,125 | 1,061 | 1,124 | 53,500 |