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 |
---|---|---|---|---|---|
2025/02/10 | 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 |