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 |
|---|---|---|---|---|---|
| 2024/07/26 | 535 | 548 | 502 | 502 | 138,800 |
| 2024/07/25 | 551 | 565 | 535 | 548 | 83,900 |
| 2024/07/24 | 573 | 573 | 555 | 555 | 51,300 |
| 2024/07/23 | 579 | 588 | 565 | 574 | 64,900 |
| 2024/07/22 | 577 | 577 | 552 | 560 | 57,000 |
| 2024/07/19 | 573 | 582 | 565 | 570 | 51,700 |
| 2024/07/18 | 587 | 591 | 569 | 573 | 62,400 |
| 2024/07/17 | 570 | 595 | 567 | 587 | 76,800 |
| 2024/07/16 | 557 | 579 | 551 | 575 | 95,200 |
| 2024/07/12 | 553 | 573 | 546 | 550 | 107,100 |
| 2024/07/11 | 575 | 575 | 563 | 565 | 58,100 |
| 2024/07/10 | 595 | 595 | 562 | 575 | 85,300 |
| 2024/07/09 | 581 | 595 | 578 | 580 | 98,000 |
| 2024/07/08 | 610 | 616 | 590 | 591 | 90,400 |
| 2024/07/05 | 670 | 670 | 596 | 620 | 441,200 |
| 2024/07/04 | 588 | 638 | 570 | 620 | 873,900 |
| 2024/07/03 | 585 | 643 | 562 | 628 | 970,000 |
| 2024/07/02 | 680 | 698 | 597 | 603 | 1,402,100 |
| 2024/07/01 | 730 | 747 | 681 | 747 | 2,758,600 |
| 2024/06/28 | 827 | 907 | 630 | 647 | 3,522,200 |
| 2024/06/27 | 507 | 507 | 507 | 507 | 34,400 |
| 2024/06/26 | 427 | 427 | 427 | 427 | 43,200 |
| 2024/06/25 | 339 | 347 | 337 | 347 | 12,700 |
| 2024/06/24 | 335 | 338 | 335 | 338 | 20,400 |
| 2024/06/21 | 332 | 336 | 332 | 336 | 2,300 |
| 2024/06/20 | 333 | 337 | 332 | 334 | 16,000 |
| 2024/06/19 | 334 | 334 | 332 | 334 | 5,700 |
| 2024/06/18 | 333 | 334 | 332 | 334 | 1,700 |
| 2024/06/17 | 332 | 334 | 332 | 333 | 2,500 |
| 2024/06/14 | 335 | 335 | 333 | 333 | 6,400 |
| 2024/06/13 | 332 | 334 | 332 | 334 | 1,900 |
| 2024/06/12 | 334 | 334 | 332 | 332 | 8,400 |
| 2024/06/11 | 333 | 334 | 333 | 334 | 1,600 |
| 2024/06/10 | 333 | 334 | 332 | 334 | 12,200 |
| 2024/06/07 | 332 | 334 | 332 | 334 | 12,600 |
| 2024/06/06 | 333 | 333 | 332 | 332 | 23,400 |
| 2024/06/05 | 332 | 333 | 332 | 332 | 3,000 |
| 2024/06/04 | 333 | 334 | 333 | 334 | 500 |
| 2024/06/03 | 332 | 332 | 331 | 332 | 1,700 |
| 2024/05/31 | 333 | 333 | 332 | 333 | 3,200 |
| 2024/05/30 | 333 | 333 | 332 | 333 | 2,100 |
| 2024/05/29 | 334 | 334 | 330 | 333 | 5,300 |
| 2024/05/28 | 335 | 335 | 333 | 335 | 8,400 |
| 2024/05/27 | 334 | 335 | 333 | 335 | 3,300 |
| 2024/05/24 | 334 | 334 | 333 | 334 | 3,600 |
| 2024/05/23 | 333 | 334 | 333 | 334 | 1,200 |
| 2024/05/22 | 335 | 335 | 332 | 333 | 5,100 |
| 2024/05/21 | 335 | 335 | 333 | 335 | 2,000 |
| 2024/05/20 | 333 | 334 | 333 | 334 | 3,300 |
| 2024/05/17 | 334 | 335 | 334 | 334 | 1,500 |
| 2024/05/16 | 336 | 337 | 334 | 334 | 2,100 |
| 2024/05/15 | 337 | 337 | 333 | 335 | 8,800 |
| 2024/05/14 | 337 | 337 | 335 | 336 | 3,900 |
| 2024/05/13 | 334 | 335 | 334 | 334 | 1,800 |
| 2024/05/10 | 333 | 335 | 331 | 333 | 7,300 |
| 2024/05/09 | 334 | 336 | 331 | 336 | 12,000 |
| 2024/05/08 | 337 | 340 | 336 | 337 | 9,600 |
| 2024/05/07 | 338 | 338 | 334 | 337 | 7,400 |
| 2024/05/02 | 334 | 338 | 334 | 338 | 5,700 |
| 2024/05/01 | 335 | 337 | 335 | 336 | 2,100 |
| 2024/04/30 | 335 | 337 | 335 | 337 | 5,800 |
| 2024/04/26 | 335 | 336 | 334 | 336 | 2,200 |
| 2024/04/25 | 334 | 335 | 334 | 335 | 1,100 |
| 2024/04/24 | 336 | 337 | 335 | 335 | 3,000 |
| 2024/04/23 | 334 | 337 | 334 | 336 | 1,500 |
| 2024/04/22 | 336 | 337 | 335 | 337 | 900 |
| 2024/04/19 | 339 | 339 | 333 | 336 | 15,000 |
| 2024/04/18 | 338 | 339 | 338 | 339 | 1,800 |
| 2024/04/17 | 333 | 338 | 333 | 338 | 2,800 |
| 2024/04/16 | 336 | 338 | 336 | 337 | 1,600 |
| 2024/04/15 | 335 | 340 | 335 | 338 | 10,000 |
| 2024/04/12 | 338 | 340 | 337 | 340 | 5,500 |
| 2024/04/11 | 339 | 339 | 334 | 338 | 5,500 |
| 2024/04/10 | 337 | 339 | 336 | 339 | 3,600 |
| 2024/04/09 | 338 | 338 | 335 | 337 | 3,500 |
| 2024/04/08 | 334 | 338 | 334 | 335 | 1,000 |
| 2024/04/05 | 334 | 335 | 333 | 334 | 7,400 |
| 2024/04/04 | 336 | 337 | 335 | 335 | 3,300 |
| 2024/04/03 | 335 | 336 | 334 | 336 | 2,900 |
| 2024/04/02 | 338 | 339 | 334 | 335 | 6,600 |
| 2024/04/01 | 339 | 340 | 338 | 338 | 6,900 |
| 2024/03/29 | 341 | 341 | 339 | 340 | 5,100 |
| 2024/03/28 | 343 | 343 | 340 | 340 | 1,700 |
| 2024/03/27 | 342 | 342 | 338 | 340 | 4,400 |
| 2024/03/26 | 341 | 342 | 339 | 342 | 5,900 |
| 2024/03/25 | 342 | 342 | 340 | 342 | 4,100 |
| 2024/03/22 | 338 | 341 | 338 | 341 | 3,900 |
| 2024/03/21 | 340 | 341 | 337 | 337 | 9,100 |
| 2024/03/19 | 337 | 339 | 335 | 339 | 23,000 |
| 2024/03/18 | 337 | 339 | 336 | 339 | 2,200 |
| 2024/03/15 | 340 | 340 | 334 | 335 | 16,000 |
| 2024/03/14 | 334 | 338 | 334 | 337 | 4,300 |
| 2024/03/13 | 338 | 338 | 334 | 334 | 5,400 |
| 2024/03/12 | 333 | 336 | 333 | 334 | 3,000 |
| 2024/03/11 | 336 | 337 | 334 | 334 | 7,000 |
| 2024/03/08 | 337 | 337 | 335 | 336 | 4,700 |
| 2024/03/07 | 338 | 339 | 337 | 337 | 2,300 |
| 2024/03/06 | 339 | 340 | 337 | 337 | 5,800 |
| 2024/03/05 | 339 | 341 | 338 | 339 | 2,700 |
| 2024/03/04 | 341 | 341 | 340 | 340 | 2,400 |
| 2024/03/01 | 344 | 344 | 341 | 341 | 2,400 |
| 2024/02/29 | 340 | 343 | 338 | 343 | 6,000 |
| 2024/02/28 | 343 | 343 | 341 | 343 | 4,500 |
| 2024/02/27 | 342 | 345 | 340 | 340 | 11,500 |
| 2024/02/26 | 341 | 345 | 341 | 345 | 4,600 |
| 2024/02/22 | 345 | 345 | 341 | 342 | 7,700 |
| 2024/02/21 | 340 | 345 | 339 | 345 | 6,300 |
| 2024/02/20 | 336 | 341 | 336 | 340 | 7,700 |
| 2024/02/19 | 335 | 337 | 333 | 336 | 5,500 |
| 2024/02/16 | 339 | 339 | 337 | 337 | 4,600 |
| 2024/02/15 | 340 | 340 | 335 | 337 | 10,400 |
| 2024/02/14 | 335 | 337 | 333 | 337 | 7,300 |
| 2024/02/13 | 339 | 339 | 333 | 335 | 12,600 |
| 2024/02/09 | 336 | 337 | 336 | 337 | 2,400 |
| 2024/02/08 | 336 | 337 | 334 | 336 | 9,500 |
| 2024/02/07 | 343 | 343 | 335 | 336 | 8,500 |
| 2024/02/06 | 352 | 352 | 331 | 343 | 30,200 |
| 2024/02/05 | 347 | 352 | 345 | 352 | 12,700 |
| 2024/02/02 | 345 | 348 | 344 | 348 | 4,100 |
| 2024/02/01 | 348 | 348 | 345 | 346 | 3,200 |
| 2024/01/31 | 349 | 349 | 347 | 347 | 1,400 |
| 2024/01/30 | 346 | 349 | 346 | 349 | 1,100 |
| 2024/01/29 | 344 | 347 | 344 | 346 | 2,300 |
| 2024/01/26 | 346 | 346 | 344 | 344 | 10,900 |
| 2024/01/25 | 346 | 348 | 344 | 345 | 13,000 |
| 2024/01/24 | 348 | 348 | 344 | 344 | 13,300 |
| 2024/01/23 | 348 | 348 | 343 | 347 | 7,400 |
| 2024/01/22 | 346 | 350 | 345 | 347 | 5,900 |
| 2024/01/19 | 346 | 350 | 346 | 346 | 4,100 |
| 2024/01/18 | 349 | 351 | 348 | 348 | 8,100 |
| 2024/01/17 | 347 | 348 | 346 | 347 | 8,300 |
| 2024/01/16 | 350 | 350 | 345 | 346 | 8,600 |
| 2024/01/15 | 352 | 352 | 348 | 350 | 11,500 |
| 2024/01/12 | 346 | 351 | 345 | 348 | 8,800 |
| 2024/01/11 | 343 | 347 | 342 | 345 | 8,800 |
| 2024/01/10 | 342 | 343 | 340 | 342 | 3,900 |
| 2024/01/09 | 342 | 344 | 339 | 341 | 12,500 |
| 2024/01/05 | 340 | 343 | 339 | 343 | 3,800 |
| 2024/01/04 | 341 | 344 | 336 | 344 | 13,400 |