ＧＭＯメディア(6180)の株価時系列情報
ＧＭＯメディア(6180)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,120 | 5,120 | 4,960 | 4,960 | 3,800 |
| 2025/06/12 | 5,010 | 5,090 | 4,975 | 5,070 | 6,200 |
| 2025/06/11 | 4,920 | 4,990 | 4,870 | 4,990 | 4,300 |
| 2025/06/10 | 4,880 | 4,905 | 4,870 | 4,870 | 2,600 |
| 2025/06/09 | 4,925 | 4,925 | 4,860 | 4,890 | 3,400 |
| 2025/06/06 | 4,905 | 4,905 | 4,855 | 4,855 | 2,500 |
| 2025/06/05 | 4,945 | 4,950 | 4,855 | 4,950 | 1,700 |
| 2025/06/04 | 4,970 | 4,970 | 4,900 | 4,945 | 1,700 |
| 2025/06/03 | 5,000 | 5,000 | 4,890 | 4,895 | 3,300 |
| 2025/06/02 | 4,850 | 5,030 | 4,850 | 4,975 | 4,800 |
| 2025/05/30 | 4,790 | 4,860 | 4,760 | 4,840 | 3,300 |
| 2025/05/29 | 4,705 | 4,790 | 4,690 | 4,765 | 4,200 |
| 2025/05/28 | 4,710 | 4,735 | 4,680 | 4,680 | 1,600 |
| 2025/05/27 | 4,745 | 4,745 | 4,675 | 4,675 | 1,700 |
| 2025/05/26 | 4,765 | 4,765 | 4,745 | 4,745 | 600 |
| 2025/05/23 | 4,775 | 4,780 | 4,680 | 4,750 | 4,000 |
| 2025/05/22 | 4,700 | 4,770 | 4,700 | 4,750 | 400 |
| 2025/05/21 | 4,730 | 4,730 | 4,700 | 4,725 | 1,600 |
| 2025/05/20 | 4,705 | 4,755 | 4,700 | 4,710 | 2,500 |
| 2025/05/19 | 4,705 | 4,785 | 4,665 | 4,760 | 2,500 |
| 2025/05/16 | 4,730 | 4,760 | 4,720 | 4,725 | 2,800 |
| 2025/05/15 | 4,800 | 4,800 | 4,740 | 4,740 | 3,300 |
| 2025/05/14 | 5,010 | 5,040 | 4,750 | 4,815 | 19,700 |
| 2025/05/13 | 4,815 | 4,830 | 4,715 | 4,800 | 6,800 |
| 2025/05/12 | 4,755 | 4,825 | 4,705 | 4,800 | 2,300 |
| 2025/05/09 | 4,765 | 4,765 | 4,700 | 4,745 | 1,200 |
| 2025/05/08 | 4,730 | 4,750 | 4,730 | 4,740 | 500 |
| 2025/05/07 | 4,780 | 4,780 | 4,705 | 4,760 | 1,400 |
| 2025/05/02 | 4,815 | 4,825 | 4,790 | 4,790 | 2,700 |
| 2025/05/01 | 4,710 | 4,815 | 4,710 | 4,790 | 4,100 |
| 2025/04/30 | 4,635 | 4,850 | 4,620 | 4,710 | 5,500 |
| 2025/04/28 | 4,575 | 4,635 | 4,575 | 4,635 | 4,100 |
| 2025/04/25 | 4,650 | 4,690 | 4,525 | 4,575 | 6,500 |
| 2025/04/24 | 4,625 | 4,710 | 4,625 | 4,645 | 1,800 |
| 2025/04/23 | 4,670 | 4,695 | 4,635 | 4,635 | 1,800 |
| 2025/04/22 | 4,710 | 4,710 | 4,645 | 4,655 | 1,600 |
| 2025/04/21 | 4,575 | 4,720 | 4,575 | 4,720 | 4,400 |
| 2025/04/18 | 4,380 | 4,645 | 4,380 | 4,570 | 8,300 |
| 2025/04/17 | 4,350 | 4,360 | 4,310 | 4,310 | 2,600 |
| 2025/04/16 | 4,430 | 4,500 | 4,315 | 4,350 | 2,500 |
| 2025/04/15 | 4,570 | 4,570 | 4,430 | 4,430 | 5,100 |
| 2025/04/14 | 4,250 | 4,390 | 4,250 | 4,390 | 1,100 |
| 2025/04/11 | 4,315 | 4,315 | 4,190 | 4,250 | 4,500 |
| 2025/04/10 | 4,265 | 4,455 | 4,200 | 4,350 | 5,500 |
| 2025/04/09 | 3,900 | 4,075 | 3,860 | 4,075 | 5,800 |
| 2025/04/08 | 3,910 | 4,095 | 3,895 | 3,965 | 17,900 |
| 2025/04/07 | 3,650 | 3,980 | 3,650 | 3,855 | 7,900 |
| 2025/04/04 | 4,215 | 4,270 | 3,990 | 4,145 | 15,400 |
| 2025/04/03 | 4,250 | 4,390 | 4,200 | 4,325 | 3,600 |
| 2025/04/02 | 4,410 | 4,435 | 4,360 | 4,360 | 2,300 |
| 2025/04/01 | 4,555 | 4,555 | 4,430 | 4,440 | 4,800 |
| 2025/03/31 | 4,630 | 4,630 | 4,540 | 4,625 | 2,100 |
| 2025/03/28 | 4,635 | 4,635 | 4,555 | 4,625 | 1,300 |
| 2025/03/27 | 4,665 | 4,675 | 4,630 | 4,630 | 1,400 |
| 2025/03/26 | 4,635 | 4,675 | 4,620 | 4,620 | 2,700 |
| 2025/03/25 | 4,690 | 4,700 | 4,620 | 4,630 | 3,700 |
| 2025/03/24 | 4,565 | 4,700 | 4,530 | 4,620 | 4,400 |
| 2025/03/21 | 4,630 | 4,670 | 4,570 | 4,630 | 2,500 |
| 2025/03/19 | 4,735 | 4,735 | 4,540 | 4,560 | 3,600 |
| 2025/03/18 | 4,635 | 4,735 | 4,635 | 4,735 | 3,100 |
| 2025/03/17 | 4,670 | 4,750 | 4,600 | 4,600 | 4,300 |
| 2025/03/14 | 4,570 | 4,600 | 4,505 | 4,600 | 1,200 |
| 2025/03/13 | 4,590 | 4,590 | 4,500 | 4,500 | 800 |
| 2025/03/12 | 4,545 | 4,590 | 4,515 | 4,590 | 900 |
| 2025/03/11 | 4,660 | 4,665 | 4,505 | 4,545 | 4,300 |
| 2025/03/10 | 4,650 | 4,650 | 4,555 | 4,625 | 600 |
| 2025/03/07 | 4,650 | 4,670 | 4,510 | 4,650 | 2,600 |
| 2025/03/06 | 4,650 | 4,650 | 4,630 | 4,650 | 1,000 |
| 2025/03/05 | 4,555 | 4,650 | 4,540 | 4,650 | 1,200 |
| 2025/03/04 | 4,580 | 4,625 | 4,515 | 4,585 | 1,400 |
| 2025/03/03 | 4,605 | 4,805 | 4,605 | 4,635 | 3,700 |
| 2025/02/28 | 4,660 | 4,675 | 4,595 | 4,600 | 1,700 |
| 2025/02/27 | 4,720 | 4,720 | 4,650 | 4,660 | 600 |
| 2025/02/26 | 4,655 | 4,655 | 4,650 | 4,650 | 500 |
| 2025/02/25 | 4,715 | 4,715 | 4,660 | 4,665 | 1,900 |
| 2025/02/21 | 4,675 | 4,785 | 4,660 | 4,740 | 2,300 |
| 2025/02/20 | 4,855 | 4,860 | 4,695 | 4,710 | 6,400 |
| 2025/02/19 | 4,930 | 4,930 | 4,810 | 4,925 | 5,100 |
| 2025/02/18 | 4,960 | 4,960 | 4,930 | 4,930 | 1,900 |
| 2025/02/17 | 4,970 | 4,980 | 4,940 | 4,980 | 2,500 |
| 2025/02/14 | 5,040 | 5,040 | 4,960 | 4,985 | 3,600 |
| 2025/02/13 | 4,965 | 5,010 | 4,905 | 4,975 | 5,700 |
| 2025/02/12 | 4,975 | 5,060 | 4,960 | 4,960 | 6,800 |
| 2025/02/10 | 5,090 | 5,100 | 4,960 | 4,980 | 12,900 |
| 2025/02/07 | 5,350 | 5,940 | 5,100 | 5,150 | 79,200 |
| 2025/02/06 | 5,100 | 5,100 | 5,100 | 5,100 | 5,600 |
| 2025/02/05 | 4,350 | 4,400 | 4,230 | 4,395 | 10,000 |
| 2025/02/04 | 4,195 | 4,195 | 4,090 | 4,140 | 2,300 |
| 2025/02/03 | 4,115 | 4,115 | 4,050 | 4,090 | 1,500 |
| 2025/01/31 | 4,000 | 4,000 | 3,965 | 3,990 | 300 |
| 2025/01/30 | 4,000 | 4,095 | 4,000 | 4,000 | 800 |
| 2025/01/29 | 3,950 | 4,015 | 3,950 | 3,980 | 600 |
| 2025/01/28 | 3,940 | 3,990 | 3,920 | 3,950 | 1,000 |
| 2025/01/27 | 3,955 | 3,955 | 3,940 | 3,945 | 700 |
| 2025/01/24 | 3,955 | 3,955 | 3,915 | 3,955 | 600 |
| 2025/01/23 | 3,950 | 3,975 | 3,950 | 3,955 | 1,700 |
| 2025/01/22 | 3,925 | 3,990 | 3,925 | 3,950 | 700 |
| 2025/01/21 | 4,035 | 4,095 | 3,955 | 3,965 | 2,100 |
| 2025/01/20 | 4,015 | 4,015 | 3,895 | 3,965 | 5,200 |
| 2025/01/17 | 4,045 | 4,060 | 3,905 | 4,060 | 2,600 |
| 2025/01/16 | 4,035 | 4,090 | 4,035 | 4,080 | 500 |
| 2025/01/15 | 4,240 | 4,240 | 4,035 | 4,035 | 2,400 |
| 2025/01/14 | 4,225 | 4,225 | 4,060 | 4,200 | 3,500 |
| 2025/01/10 | 4,225 | 4,345 | 4,220 | 4,295 | 3,300 |
| 2025/01/09 | 4,230 | 4,230 | 4,110 | 4,155 | 4,900 |
| 2025/01/08 | 4,040 | 4,150 | 4,030 | 4,090 | 4,200 |
| 2025/01/07 | 4,165 | 4,165 | 4,015 | 4,085 | 9,400 |
| 2025/01/06 | 4,375 | 4,375 | 4,165 | 4,165 | 15,400 |
| 2024/12/30 | 4,580 | 4,595 | 4,390 | 4,480 | 10,100 |
| 2024/12/27 | 4,495 | 4,835 | 4,495 | 4,670 | 18,300 |
| 2024/12/26 | 5,040 | 5,130 | 4,965 | 5,020 | 9,200 |
| 2024/12/25 | 5,040 | 5,060 | 5,010 | 5,030 | 4,100 |
| 2024/12/24 | 4,960 | 5,080 | 4,955 | 4,975 | 7,400 |
| 2024/12/23 | 5,040 | 5,120 | 4,940 | 4,950 | 9,400 |
| 2024/12/20 | 5,040 | 5,040 | 4,940 | 5,030 | 4,500 |
| 2024/12/19 | 4,900 | 5,070 | 4,890 | 5,040 | 4,100 |
| 2024/12/18 | 4,955 | 5,150 | 4,955 | 4,960 | 4,700 |
| 2024/12/17 | 5,220 | 5,220 | 4,935 | 4,955 | 7,600 |
| 2024/12/16 | 5,050 | 5,260 | 5,050 | 5,220 | 9,200 |
| 2024/12/13 | 4,975 | 5,110 | 4,970 | 5,050 | 6,100 |
| 2024/12/12 | 5,170 | 5,300 | 5,070 | 5,100 | 12,900 |
| 2024/12/11 | 5,120 | 5,580 | 4,905 | 5,070 | 79,500 |
| 2024/12/10 | 4,290 | 4,880 | 4,290 | 4,880 | 40,900 |
| 2024/12/09 | 4,115 | 4,205 | 4,110 | 4,180 | 3,100 |
| 2024/12/06 | 4,120 | 4,130 | 4,115 | 4,115 | 1,100 |
| 2024/12/05 | 4,165 | 4,165 | 4,105 | 4,115 | 2,300 |
| 2024/12/04 | 4,180 | 4,180 | 4,100 | 4,165 | 3,200 |
| 2024/12/03 | 4,180 | 4,190 | 4,160 | 4,175 | 2,900 |
| 2024/12/02 | 4,045 | 4,220 | 4,045 | 4,175 | 3,900 |
| 2024/11/29 | 4,035 | 4,040 | 4,035 | 4,040 | 800 |
| 2024/11/28 | 4,085 | 4,085 | 4,005 | 4,035 | 5,300 |
| 2024/11/27 | 4,105 | 4,120 | 4,105 | 4,120 | 1,700 |
| 2024/11/26 | 4,150 | 4,150 | 4,055 | 4,145 | 6,200 |
| 2024/11/25 | 4,210 | 4,235 | 4,110 | 4,140 | 5,600 |
| 2024/11/22 | 3,805 | 4,385 | 3,805 | 4,055 | 24,300 |
| 2024/11/21 | 3,785 | 3,790 | 3,760 | 3,790 | 2,500 |
| 2024/11/20 | 3,775 | 3,775 | 3,725 | 3,735 | 2,600 |
| 2024/11/19 | 3,700 | 3,745 | 3,700 | 3,705 | 4,600 |
| 2024/11/18 | 3,600 | 3,685 | 3,600 | 3,685 | 2,800 |
| 2024/11/15 | 3,650 | 3,650 | 3,600 | 3,600 | 2,300 |
| 2024/11/14 | 3,635 | 3,635 | 3,560 | 3,610 | 4,300 |
| 2024/11/13 | 3,600 | 3,650 | 3,550 | 3,650 | 4,600 |
| 2024/11/12 | 3,545 | 3,600 | 3,510 | 3,600 | 8,000 |
| 2024/11/11 | 3,560 | 3,560 | 3,460 | 3,460 | 7,100 |
| 2024/11/08 | 3,605 | 3,710 | 3,420 | 3,500 | 48,600 |
| 2024/11/07 | 3,745 | 3,745 | 3,745 | 3,745 | 4,600 |
| 2024/11/06 | 2,996 | 3,095 | 2,975 | 3,045 | 5,000 |
| 2024/11/05 | 2,930 | 2,992 | 2,916 | 2,992 | 3,200 |
| 2024/11/01 | 2,914 | 2,914 | 2,881 | 2,912 | 900 |
| 2024/10/31 | 2,866 | 2,916 | 2,866 | 2,916 | 300 |
| 2024/10/30 | 2,850 | 2,969 | 2,841 | 2,897 | 2,000 |
| 2024/10/29 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2024/10/28 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2024/10/25 | 2,840 | 2,840 | 2,840 | 2,840 | 200 |
| 2024/10/24 | 2,835 | 2,835 | 2,835 | 2,835 | 500 |
| 2024/10/23 | 2,850 | 2,850 | 2,850 | 2,850 | 500 |
| 2024/10/22 | 2,860 | 2,860 | 2,805 | 2,805 | 500 |
| 2024/10/21 | 2,823 | 2,887 | 2,823 | 2,887 | 200 |
| 2024/10/18 | 2,866 | 2,866 | 2,866 | 2,866 | 100 |
| 2024/10/17 | 2,851 | 2,854 | 2,849 | 2,854 | 1,100 |
| 2024/10/16 | 2,854 | 2,854 | 2,850 | 2,851 | 600 |
| 2024/10/15 | 2,899 | 2,899 | 2,848 | 2,858 | 800 |
| 2024/10/11 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
| 2024/10/10 | 2,870 | 2,870 | 2,804 | 2,837 | 2,100 |
| 2024/10/09 | 2,819 | 2,870 | 2,819 | 2,870 | 500 |
| 2024/10/08 | 2,763 | 2,812 | 2,763 | 2,812 | 1,300 |
| 2024/10/07 | 2,882 | 2,882 | 2,813 | 2,813 | 1,300 |
| 2024/10/04 | 2,846 | 2,846 | 2,832 | 2,832 | 700 |
| 2024/10/02 | 2,831 | 2,831 | 2,830 | 2,830 | 400 |
| 2024/10/01 | 2,831 | 2,840 | 2,831 | 2,840 | 300 |
| 2024/09/30 | 2,810 | 2,833 | 2,810 | 2,813 | 1,300 |
| 2024/09/26 | 2,882 | 2,910 | 2,882 | 2,910 | 1,100 |
| 2024/09/25 | 2,859 | 2,890 | 2,859 | 2,882 | 2,500 |
| 2024/09/24 | 2,896 | 2,898 | 2,858 | 2,893 | 3,800 |
| 2024/09/20 | 2,880 | 2,880 | 2,820 | 2,864 | 2,200 |
| 2024/09/19 | 2,895 | 2,895 | 2,795 | 2,851 | 2,400 |
| 2024/09/18 | 2,859 | 2,859 | 2,859 | 2,859 | 100 |
| 2024/09/17 | 2,894 | 2,894 | 2,794 | 2,859 | 400 |
| 2024/09/13 | 2,890 | 2,950 | 2,840 | 2,880 | 1,900 |
| 2024/09/12 | 2,780 | 2,799 | 2,780 | 2,790 | 700 |
| 2024/09/11 | 2,782 | 2,782 | 2,776 | 2,780 | 600 |
| 2024/09/10 | 2,800 | 2,800 | 2,780 | 2,780 | 3,400 |
| 2024/09/09 | 2,817 | 2,817 | 2,800 | 2,800 | 500 |
| 2024/09/06 | 2,841 | 2,841 | 2,841 | 2,841 | 400 |
| 2024/09/05 | 2,843 | 2,843 | 2,842 | 2,842 | 200 |
| 2024/09/04 | 2,892 | 2,892 | 2,860 | 2,860 | 1,100 |
| 2024/09/03 | 2,919 | 2,930 | 2,919 | 2,930 | 600 |
| 2024/09/02 | 2,914 | 2,919 | 2,913 | 2,919 | 400 |
| 2024/08/30 | 2,910 | 2,919 | 2,910 | 2,914 | 1,300 |
| 2024/08/29 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
| 2024/08/28 | 2,861 | 2,861 | 2,860 | 2,860 | 900 |
| 2024/08/26 | 2,880 | 2,880 | 2,880 | 2,880 | 500 |
| 2024/08/23 | 2,842 | 2,851 | 2,841 | 2,851 | 300 |
| 2024/08/22 | 2,898 | 2,898 | 2,871 | 2,872 | 500 |
| 2024/08/21 | 2,876 | 2,907 | 2,825 | 2,907 | 600 |
| 2024/08/20 | 2,919 | 2,919 | 2,820 | 2,878 | 2,200 |
| 2024/08/19 | 2,872 | 2,881 | 2,840 | 2,840 | 1,200 |
| 2024/08/16 | 2,803 | 2,840 | 2,794 | 2,837 | 1,800 |
| 2024/08/15 | 2,728 | 2,798 | 2,728 | 2,753 | 1,500 |
| 2024/08/14 | 2,706 | 2,714 | 2,614 | 2,678 | 3,100 |