日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,934 2,950 2,911 2,916 4,000
2017/12/28 2,997 2,997 2,934 2,934 6,200
2017/12/27 2,950 2,999 2,935 2,983 9,300
2017/12/26 3,195 3,210 3,090 3,100 13,300
2017/12/25 3,200 3,230 3,150 3,225 7,600
2017/12/22 3,155 3,210 3,155 3,190 8,200
2017/12/21 3,135 3,185 3,125 3,170 6,700
2017/12/20 3,150 3,180 3,040 3,175 7,500
2017/12/19 3,290 3,290 3,135 3,150 19,700
2017/12/18 2,951 3,325 2,950 3,180 40,100
2017/12/15 2,934 2,944 2,925 2,925 3,500
2017/12/14 2,955 2,963 2,947 2,950 2,400
2017/12/13 2,931 2,958 2,928 2,958 3,200
2017/12/12 2,945 2,950 2,915 2,936 3,200
2017/12/11 2,900 2,951 2,900 2,945 7,600
2017/12/08 2,895 2,895 2,880 2,895 3,900
2017/12/07 2,873 2,892 2,873 2,876 1,400
2017/12/06 2,894 2,899 2,871 2,873 2,300
2017/12/05 2,894 2,894 2,860 2,894 2,600
2017/12/04 2,875 2,890 2,875 2,880 1,100
2017/12/01 2,905 2,905 2,870 2,875 3,000
2017/11/30 2,886 2,886 2,860 2,878 2,200
2017/11/29 2,880 2,883 2,860 2,861 2,100
2017/11/28 2,880 2,880 2,860 2,871 2,000
2017/11/27 2,865 2,874 2,850 2,866 2,500
2017/11/24 2,844 2,850 2,838 2,850 1,400
2017/11/22 2,850 2,850 2,833 2,837 3,400
2017/11/21 2,829 2,830 2,817 2,829 600
2017/11/20 2,829 2,830 2,820 2,825 900
2017/11/17 2,821 2,822 2,813 2,813 3,100
2017/11/16 2,815 2,839 2,815 2,820 3,100
2017/11/15 2,825 2,825 2,809 2,809 2,500
2017/11/14 2,813 2,850 2,813 2,849 1,800
2017/11/13 2,831 2,840 2,820 2,839 3,600
2017/11/10 2,850 2,850 2,800 2,838 4,400
2017/11/09 2,864 2,865 2,850 2,850 5,300
2017/11/08 2,874 2,877 2,871 2,871 1,300
2017/11/07 2,879 2,881 2,870 2,874 1,300
2017/11/06 2,864 2,900 2,864 2,881 3,100
2017/11/02 2,880 2,886 2,863 2,864 5,700
2017/11/01 2,841 2,870 2,841 2,858 1,500
2017/10/31 2,833 2,841 2,833 2,840 2,500
2017/10/30 2,882 2,884 2,842 2,863 4,200
2017/10/27 2,821 2,856 2,814 2,832 4,100
2017/10/26 2,819 2,858 2,814 2,839 5,100
2017/10/25 2,851 2,861 2,850 2,861 3,300
2017/10/24 2,848 2,892 2,848 2,864 1,300
2017/10/23 2,845 2,845 2,840 2,840 800
2017/10/20 2,830 2,835 2,825 2,835 700
2017/10/19 2,827 2,830 2,822 2,823 1,500
2017/10/18 2,849 2,849 2,825 2,826 1,700
2017/10/17 2,860 2,860 2,811 2,827 1,300
2017/10/16 2,902 2,902 2,747 2,860 8,000
2017/10/13 2,882 2,896 2,882 2,894 600
2017/10/12 2,883 2,883 2,878 2,882 1,200
2017/10/11 2,900 2,905 2,886 2,886 3,300
2017/10/10 2,890 2,906 2,875 2,890 3,600
2017/10/06 2,876 2,894 2,864 2,870 2,200
2017/10/05 2,862 2,904 2,850 2,894 5,300
2017/10/04 2,865 2,870 2,862 2,862 2,600
2017/10/03 2,862 2,888 2,862 2,873 3,200
2017/10/02 2,889 2,889 2,863 2,887 3,800
2017/09/29 2,858 2,889 2,858 2,858 5,200
2017/09/28 2,840 2,859 2,820 2,859 2,200
2017/09/27 2,798 2,820 2,795 2,820 1,900
2017/09/26 2,782 2,798 2,781 2,798 1,800
2017/09/25 2,798 2,798 2,766 2,782 18,600
2017/09/22 2,756 2,768 2,755 2,757 1,500
2017/09/21 2,770 2,775 2,765 2,769 1,600
2017/09/20 2,775 2,780 2,775 2,775 2,000
2017/09/19 2,777 2,790 2,757 2,775 2,300
2017/09/15 2,768 2,770 2,755 2,755 900
2017/09/14 2,769 2,772 2,755 2,755 700
2017/09/13 2,762 2,781 2,744 2,769 4,600
2017/09/12 2,750 2,789 2,750 2,788 4,300
2017/09/11 2,777 2,789 2,742 2,774 2,200
2017/09/08 2,750 2,765 2,750 2,765 1,600
2017/09/07 2,760 2,798 2,757 2,757 1,100
2017/09/06 2,750 2,762 2,735 2,760 4,400
2017/09/05 2,855 2,855 2,781 2,781 6,200
2017/09/04 2,865 2,865 2,840 2,855 1,100
2017/09/01 2,857 2,870 2,856 2,867 1,300
2017/08/31 2,848 2,855 2,834 2,845 1,900
2017/08/30 2,826 2,848 2,826 2,829 500
2017/08/29 2,826 2,856 2,825 2,825 600
2017/08/28 2,850 2,850 2,826 2,826 600
2017/08/25 2,818 2,850 2,818 2,850 2,000
2017/08/24 2,849 2,849 2,811 2,818 1,900
2017/08/23 2,811 2,851 2,791 2,849 3,700
2017/08/22 2,816 2,816 2,795 2,797 1,300
2017/08/21 2,802 2,820 2,801 2,801 2,000
2017/08/18 2,812 2,825 2,801 2,801 1,500
2017/08/17 2,814 2,815 2,800 2,815 900
2017/08/16 2,788 2,814 2,788 2,814 1,800
2017/08/15 2,780 2,789 2,780 2,788 1,100
2017/08/14 2,785 2,799 2,754 2,799 3,600
2017/08/10 2,813 2,813 2,791 2,793 3,100
2017/08/09 2,849 2,850 2,801 2,814 3,200
2017/08/08 2,810 2,815 2,804 2,807 4,300
2017/08/07 2,827 2,850 2,821 2,821 2,400
2017/08/04 2,852 2,852 2,820 2,825 1,600
2017/08/03 2,825 2,850 2,824 2,843 2,800
2017/08/02 2,858 2,859 2,800 2,819 6,700
2017/08/01 2,930 2,930 2,866 2,866 6,000
2017/07/31 2,900 2,947 2,900 2,941 4,200
2017/07/28 2,971 2,971 2,900 2,900 13,800
2017/07/27 3,010 3,030 3,005 3,005 3,600
2017/07/26 2,995 3,020 2,995 3,020 3,800
2017/07/25 3,000 3,015 2,990 2,995 4,400
2017/07/24 2,995 3,020 2,995 3,000 3,500
2017/07/21 2,976 2,993 2,976 2,993 1,700
2017/07/20 2,987 2,990 2,970 2,981 2,500
2017/07/19 2,960 2,968 2,960 2,964 1,200
2017/07/18 2,979 2,979 2,961 2,961 2,100
2017/07/14 3,010 3,010 2,980 2,980 700
2017/07/13 3,010 3,010 2,980 2,980 2,400
2017/07/12 2,997 2,999 2,985 2,995 2,300
2017/07/11 2,974 2,999 2,961 2,981 2,200
2017/07/10 2,952 2,977 2,950 2,977 1,300
2017/07/07 2,939 2,948 2,938 2,946 2,000
2017/07/06 2,969 2,977 2,942 2,946 1,400
2017/07/05 2,937 2,962 2,937 2,962 4,500
2017/07/04 2,994 2,994 2,953 2,953 2,900
2017/07/03 2,948 2,993 2,948 2,990 1,800
2017/06/30 2,980 2,980 2,940 2,941 4,000
2017/06/29 2,984 2,989 2,977 2,981 2,500
2017/06/28 2,986 2,999 2,970 2,999 2,500
2017/06/27 3,005 3,005 2,991 2,991 3,900
2017/06/26 2,990 3,010 2,970 3,005 3,200
2017/06/23 3,005 3,015 2,925 2,952 8,200
2017/06/22 3,005 3,005 2,999 3,005 2,100
2017/06/21 3,005 3,020 2,997 2,998 1,200
2017/06/20 3,015 3,045 2,992 3,005 3,400
2017/06/19 3,005 3,010 2,990 3,010 1,900
2017/06/16 3,020 3,020 2,990 3,005 1,800
2017/06/15 3,055 3,055 2,990 3,000 5,900
2017/06/14 3,025 3,080 3,000 3,080 6,000
2017/06/13 2,988 3,000 2,981 2,999 2,400
2017/06/12 3,035 3,035 2,999 3,020 4,300
2017/06/09 3,025 3,035 2,981 3,005 5,200
2017/06/08 2,980 3,010 2,977 3,005 3,400
2017/06/07 2,989 2,999 2,960 2,960 3,900
2017/06/06 3,015 3,035 2,956 2,966 6,100
2017/06/05 3,020 3,020 2,997 3,020 4,200
2017/06/02 2,985 3,010 2,968 3,010 7,500
2017/06/01 2,974 3,000 2,960 2,995 7,700
2017/05/31 2,991 2,991 2,960 2,990 2,700
2017/05/30 3,000 3,025 2,999 2,999 6,400
2017/05/29 2,999 3,035 2,974 2,998 3,800
2017/05/26 3,005 3,030 2,991 3,000 3,100
2017/05/25 3,020 3,020 3,000 3,005 4,200
2017/05/24 3,005 3,005 2,970 2,980 6,000
2017/05/23 2,981 2,985 2,960 2,978 2,000
2017/05/22 2,943 2,959 2,930 2,957 2,900
2017/05/19 2,894 2,900 2,870 2,900 2,700
2017/05/18 2,824 2,850 2,824 2,833 2,600
2017/05/17 2,940 2,959 2,800 2,874 11,400
2017/05/16 3,000 3,020 2,955 2,955 4,400
2017/05/15 3,040 3,040 3,010 3,010 2,000
2017/05/12 3,025 3,080 3,025 3,035 3,100
2017/05/11 3,060 3,060 3,025 3,035 3,000
2017/05/10 3,015 3,070 3,015 3,035 7,600
2017/05/09 3,005 3,095 3,000 3,055 15,000
2017/05/08 2,960 3,030 2,960 3,030 7,800
2017/05/02 2,900 2,929 2,857 2,910 11,700
2017/05/01 2,811 2,846 2,798 2,823 9,400
2017/04/28 2,870 2,899 2,856 2,856 15,600
2017/04/27 2,962 3,000 2,952 2,993 8,000
2017/04/26 2,943 2,943 2,910 2,940 4,200
2017/04/25 2,881 2,907 2,877 2,882 2,300
2017/04/24 2,865 2,887 2,865 2,881 2,300
2017/04/21 2,911 2,942 2,864 2,865 4,400
2017/04/20 2,865 2,909 2,865 2,909 1,600
2017/04/19 2,831 2,907 2,831 2,882 5,600
2017/04/18 2,951 2,951 2,800 2,907 5,400
2017/04/17 2,802 2,912 2,761 2,903 7,100
2017/04/14 2,751 2,777 2,751 2,760 700
2017/04/13 2,715 2,780 2,700 2,751 8,500
2017/04/12 2,905 2,905 2,737 2,799 11,100
2017/04/11 2,921 2,930 2,906 2,906 2,800
2017/04/10 2,944 2,946 2,910 2,928 4,800
2017/04/07 2,948 2,998 2,905 2,944 4,400
2017/04/06 3,015 3,020 2,903 2,929 7,400
2017/04/05 3,075 3,075 2,970 3,015 10,000
2017/04/04 3,010 3,030 2,952 2,970 12,600
2017/04/03 3,110 3,110 3,020 3,080 21,200
2017/03/31 3,190 3,190 3,160 3,160 1,100
2017/03/30 3,160 3,185 3,110 3,185 3,900
2017/03/29 3,165 3,190 3,135 3,180 4,900
2017/03/28 3,085 3,155 3,085 3,110 4,700
2017/03/27 3,160 3,170 3,060 3,085 13,000
2017/03/24 3,150 3,190 3,150 3,180 3,900
2017/03/23 3,190 3,220 3,140 3,170 8,200
2017/03/22 3,235 3,250 3,205 3,210 5,800
2017/03/21 3,295 3,295 3,260 3,285 6,200
2017/03/17 3,310 3,325 3,280 3,285 3,100
2017/03/16 3,255 3,325 3,255 3,320 20,500
2017/03/15 3,320 3,320 3,260 3,265 8,500
2017/03/14 3,330 3,365 3,310 3,320 7,000
2017/03/13 3,410 3,410 3,315 3,315 17,300
2017/03/10 3,450 3,450 3,365 3,405 6,100
2017/03/09 3,450 3,455 3,370 3,390 10,600
2017/03/08 3,570 3,575 3,440 3,440 13,100
2017/03/07 3,535 3,600 3,470 3,490 20,400
2017/03/06 3,325 3,580 3,300 3,580 52,400
2017/03/03 3,295 3,295 3,260 3,260 4,800
2017/03/02 3,305 3,315 3,260 3,300 5,800
2017/03/01 3,300 3,300 3,265 3,290 7,100
2017/02/28 3,335 3,355 3,290 3,315 3,800
2017/02/27 3,390 3,390 3,285 3,285 10,500
2017/02/24 3,320 3,415 3,265 3,355 10,400
2017/02/23 3,310 3,315 3,260 3,270 3,800
2017/02/22 3,300 3,310 3,295 3,295 5,200
2017/02/21 3,255 3,320 3,255 3,295 6,200
2017/02/20 3,290 3,320 3,265 3,290 8,100
2017/02/17 3,315 3,315 3,255 3,295 7,300
2017/02/16 3,330 3,360 3,285 3,315 10,500
2017/02/15 3,325 3,325 3,270 3,300 6,000
2017/02/14 3,235 3,295 3,235 3,245 4,500
2017/02/13 3,195 3,260 3,160 3,235 9,100
2017/02/10 3,200 3,225 3,165 3,185 17,400
2017/02/09 3,280 3,280 3,210 3,210 7,200
2017/02/08 3,275 3,305 3,190 3,280 16,700
2017/02/07 3,410 3,410 3,270 3,300 10,400
2017/02/06 3,480 3,530 3,155 3,410 31,900
2017/02/03 3,585 3,675 3,545 3,675 9,000
2017/02/02 3,485 3,565 3,485 3,520 8,000
2017/02/01 3,515 3,550 3,500 3,500 5,600
2017/01/31 3,625 3,625 3,510 3,570 4,600
2017/01/30 3,680 3,680 3,615 3,645 3,400
2017/01/27 3,660 3,675 3,545 3,660 5,700
2017/01/26 3,725 3,725 3,645 3,655 6,400
2017/01/25 3,535 3,740 3,530 3,700 11,100
2017/01/24 3,480 3,525 3,380 3,520 12,500
2017/01/23 3,570 3,570 3,455 3,480 9,000
2017/01/20 3,565 3,600 3,525 3,525 4,900
2017/01/19 3,750 3,750 3,600 3,620 6,500
2017/01/18 3,470 3,700 3,470 3,700 11,600
2017/01/17 3,635 3,705 3,500 3,530 20,300
2017/01/16 3,650 3,845 3,640 3,730 40,500
2017/01/13 3,390 3,600 3,390 3,580 21,500
2017/01/12 3,380 3,500 3,350 3,390 14,100
2017/01/11 3,355 3,395 3,280 3,390 22,800
2017/01/10 3,300 3,355 3,275 3,290 8,100
2017/01/06 3,180 3,260 3,150 3,255 8,200
2017/01/05 3,160 3,195 3,155 3,175 4,300
2017/01/04 3,160 3,170 3,140 3,160 2,500

このページの先頭へ