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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,405 | 3,460 | 3,405 | 3,425 | 12,700 |
| 2015/12/29 | 3,380 | 3,475 | 3,375 | 3,475 | 7,200 |
| 2015/12/28 | 3,400 | 3,450 | 3,325 | 3,450 | 12,400 |
| 2015/12/25 | 3,480 | 3,505 | 3,300 | 3,335 | 25,700 |
| 2015/12/24 | 3,610 | 3,620 | 3,485 | 3,485 | 23,400 |
| 2015/12/22 | 3,960 | 3,960 | 3,710 | 3,745 | 17,100 |
| 2015/12/21 | 4,025 | 4,050 | 3,750 | 3,890 | 32,900 |
| 2015/12/18 | 3,560 | 4,125 | 3,560 | 3,955 | 96,600 |
| 2015/12/17 | 3,560 | 3,570 | 3,490 | 3,570 | 16,600 |
| 2015/12/16 | 3,690 | 3,690 | 3,480 | 3,490 | 18,700 |
| 2015/12/15 | 3,785 | 3,840 | 3,585 | 3,595 | 11,900 |
| 2015/12/14 | 3,720 | 3,740 | 3,500 | 3,715 | 35,200 |
| 2015/12/11 | 3,975 | 3,975 | 3,860 | 3,880 | 16,000 |
| 2015/12/10 | 3,980 | 4,020 | 3,930 | 3,975 | 16,800 |
| 2015/12/09 | 4,165 | 4,165 | 4,070 | 4,090 | 9,500 |
| 2015/12/08 | 4,150 | 4,250 | 4,120 | 4,165 | 16,000 |
| 2015/12/07 | 4,300 | 4,300 | 4,110 | 4,150 | 28,800 |
| 2015/12/04 | 4,315 | 4,315 | 4,225 | 4,240 | 19,100 |
| 2015/12/03 | 4,570 | 4,610 | 4,360 | 4,405 | 31,900 |
| 2015/12/02 | 4,300 | 4,640 | 4,300 | 4,640 | 60,700 |
| 2015/12/01 | 4,220 | 4,335 | 4,145 | 4,290 | 22,500 |
| 2015/11/30 | 4,390 | 4,390 | 4,250 | 4,250 | 19,100 |
| 2015/11/27 | 4,385 | 4,430 | 4,300 | 4,390 | 20,500 |
| 2015/11/26 | 4,370 | 4,480 | 4,325 | 4,415 | 30,700 |
| 2015/11/25 | 4,525 | 4,525 | 4,360 | 4,390 | 24,400 |
| 2015/11/24 | 4,545 | 4,595 | 4,430 | 4,475 | 32,400 |
| 2015/11/20 | 4,700 | 4,700 | 4,530 | 4,615 | 25,600 |
| 2015/11/19 | 4,580 | 4,800 | 4,530 | 4,700 | 153,600 |
| 2015/11/18 | 4,430 | 4,455 | 4,320 | 4,370 | 37,300 |
| 2015/11/17 | 4,445 | 4,465 | 4,350 | 4,410 | 35,800 |
| 2015/11/16 | 4,450 | 4,460 | 4,350 | 4,355 | 54,700 |
| 2015/11/13 | 4,715 | 4,760 | 4,550 | 4,610 | 82,400 |
| 2015/11/12 | 5,040 | 5,040 | 4,810 | 4,855 | 58,800 |
| 2015/11/11 | 5,050 | 5,120 | 4,945 | 4,970 | 76,000 |
| 2015/11/10 | 5,040 | 5,160 | 4,985 | 4,990 | 142,600 |
| 2015/11/09 | 4,910 | 5,560 | 4,810 | 5,140 | 693,600 |
| 2015/11/06 | 5,150 | 5,350 | 4,925 | 4,970 | 466,500 |
| 2015/11/05 | 4,905 | 5,200 | 4,750 | 4,835 | 312,500 |
| 2015/11/04 | 5,180 | 5,420 | 4,850 | 4,975 | 241,800 |
| 2015/11/02 | 5,750 | 6,110 | 5,340 | 5,380 | 550,200 |
| 2015/10/30 | 6,290 | 6,480 | 5,590 | 5,590 | 462,000 |
| 2015/10/29 | 7,450 | 7,620 | 6,360 | 6,590 | 1,457,400 |
| 2015/10/28 | 7,350 | 8,920 | 6,700 | 7,150 | 4,125,000 |
| 2015/10/27 | 7,510 | 7,510 | 7,510 | 7,510 | 16,000 |
| 2015/10/26 | 5,510 | 6,510 | 5,510 | 6,510 | 599,100 |