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
2018/12/28 1,526 1,554 1,514 1,549 2,100
2018/12/27 1,570 1,579 1,530 1,549 3,700
2018/12/26 1,511 1,600 1,511 1,520 6,700
2018/12/25 1,594 1,650 1,583 1,606 11,400
2018/12/21 1,829 1,829 1,705 1,794 5,400
2018/12/20 1,832 1,843 1,802 1,832 2,300
2018/12/19 1,874 1,899 1,863 1,863 3,100
2018/12/18 1,881 1,900 1,870 1,899 20,900
2018/12/17 1,901 1,929 1,900 1,900 4,000
2018/12/14 1,940 1,940 1,913 1,932 3,600
2018/12/13 1,910 1,938 1,910 1,918 1,600
2018/12/12 1,870 1,960 1,870 1,945 6,000
2018/12/11 1,930 1,950 1,877 1,877 3,900
2018/12/10 1,907 1,907 1,880 1,880 3,300
2018/12/07 1,920 1,934 1,904 1,910 1,300
2018/12/06 1,928 1,955 1,917 1,917 3,000
2018/12/05 1,936 1,955 1,932 1,936 2,800
2018/12/04 1,935 1,954 1,931 1,935 3,500
2018/12/03 1,950 1,974 1,932 1,932 6,700
2018/11/30 1,950 1,950 1,932 1,947 1,700
2018/11/29 1,931 1,954 1,931 1,952 4,300
2018/11/28 1,924 1,948 1,924 1,940 2,500
2018/11/27 1,913 1,948 1,913 1,935 1,000
2018/11/26 1,946 1,947 1,910 1,911 2,500
2018/11/22 1,901 1,915 1,900 1,915 800
2018/11/21 1,910 1,910 1,900 1,900 3,000
2018/11/20 1,948 1,948 1,915 1,920 2,900
2018/11/19 1,925 1,948 1,911 1,948 2,300
2018/11/16 1,943 1,954 1,917 1,925 2,200
2018/11/15 1,950 1,959 1,950 1,950 400
2018/11/14 1,950 1,965 1,945 1,965 1,100
2018/11/13 1,947 1,950 1,933 1,950 1,700
2018/11/12 1,959 1,959 1,953 1,953 700
2018/11/09 1,940 1,965 1,940 1,965 1,600
2018/11/08 1,968 1,968 1,945 1,968 1,900
2018/11/07 1,967 1,967 1,943 1,966 1,100
2018/11/06 1,950 1,955 1,945 1,945 1,500
2018/11/05 1,976 1,976 1,945 1,945 5,000
2018/11/02 1,972 2,000 1,966 1,975 3,500
2018/11/01 1,960 2,000 1,956 1,972 4,000
2018/10/31 1,954 1,969 1,942 1,942 5,000
2018/10/30 2,001 2,015 1,901 1,942 20,600
2018/10/29 2,050 2,050 2,001 2,034 1,700
2018/10/26 2,102 2,153 2,050 2,050 2,100
2018/10/25 2,120 2,121 2,100 2,120 4,500
2018/10/24 2,181 2,181 2,144 2,148 1,500
2018/10/23 2,206 2,206 2,168 2,168 700
2018/10/22 2,219 2,229 2,203 2,213 1,400
2018/10/19 2,220 2,270 2,204 2,269 700
2018/10/18 2,215 2,262 2,210 2,220 1,300
2018/10/17 2,205 2,215 2,200 2,215 1,200
2018/10/16 2,242 2,242 2,215 2,215 1,700
2018/10/15 2,300 2,300 2,250 2,250 1,500
2018/10/12 2,247 2,300 2,233 2,300 700
2018/10/11 2,251 2,297 2,251 2,297 1,600
2018/10/10 2,335 2,393 2,297 2,297 3,500
2018/10/09 2,385 2,385 2,385 2,385 100
2018/10/05 2,394 2,394 2,333 2,367 1,400
2018/10/04 2,301 2,395 2,271 2,393 2,300
2018/10/03 2,342 2,342 2,260 2,276 2,400
2018/10/02 2,348 2,348 2,310 2,345 400
2018/10/01 2,302 2,347 2,302 2,345 500
2018/09/28 2,309 2,309 2,283 2,302 500
2018/09/27 2,290 2,316 2,278 2,310 1,000
2018/09/26 2,228 2,359 2,228 2,297 2,700
2018/09/25 2,293 2,293 2,268 2,268 300
2018/09/21 2,300 2,300 2,262 2,293 1,200
2018/09/20 2,269 2,270 2,269 2,270 500
2018/09/19 2,238 2,270 2,238 2,269 1,900
2018/09/18 2,240 2,240 2,220 2,237 700
2018/09/14 2,266 2,266 2,221 2,221 1,000
2018/09/13 2,259 2,265 2,216 2,265 900
2018/09/12 2,259 2,259 2,219 2,219 300
2018/09/11 2,230 2,267 2,230 2,230 600
2018/09/10 2,260 2,260 2,230 2,230 300
2018/09/07 2,273 2,273 2,216 2,221 1,600
2018/09/06 2,239 2,258 2,239 2,239 1,700
2018/09/05 2,253 2,253 2,203 2,205 1,100
2018/09/04 2,269 2,269 2,204 2,208 1,700
2018/09/03 2,239 2,240 2,221 2,221 2,200
2018/08/31 2,222 2,228 2,222 2,228 300
2018/08/30 2,209 2,250 2,209 2,220 1,300
2018/08/29 2,198 2,327 2,198 2,208 2,300
2018/08/28 2,154 2,170 2,154 2,166 1,700
2018/08/27 2,126 2,161 2,126 2,161 1,600
2018/08/24 2,198 2,198 2,136 2,162 1,300
2018/08/23 2,150 2,199 2,150 2,199 500
2018/08/22 2,107 2,200 2,107 2,185 2,800
2018/08/21 2,160 2,160 2,102 2,114 2,700
2018/08/20 2,170 2,176 2,165 2,169 1,700
2018/08/17 2,191 2,191 2,176 2,176 2,000
2018/08/16 2,206 2,217 2,194 2,194 1,800
2018/08/15 2,232 2,277 2,212 2,225 1,700
2018/08/14 2,243 2,290 2,242 2,243 3,400
2018/08/13 2,268 2,274 2,241 2,272 5,500
2018/08/10 2,273 2,299 2,267 2,268 1,700
2018/08/09 2,304 2,306 2,262 2,292 3,700
2018/08/08 2,397 2,397 2,325 2,343 900
2018/08/07 2,410 2,410 2,251 2,372 3,200
2018/08/06 2,411 2,416 2,401 2,401 3,100
2018/08/03 2,420 2,429 2,414 2,415 2,200
2018/08/02 2,422 2,438 2,419 2,419 1,400
2018/08/01 2,420 2,447 2,418 2,422 1,200
2018/07/31 2,428 2,470 2,412 2,420 2,600
2018/07/30 2,413 2,432 2,411 2,428 5,200
2018/07/27 2,538 2,565 2,500 2,511 3,900
2018/07/26 2,515 2,550 2,515 2,530 900
2018/07/25 2,509 2,520 2,497 2,520 2,900
2018/07/24 2,472 2,509 2,472 2,509 2,700
2018/07/23 2,494 2,494 2,470 2,482 700
2018/07/20 2,484 2,484 2,455 2,469 1,100
2018/07/19 2,450 2,480 2,450 2,480 2,500
2018/07/18 2,447 2,450 2,429 2,429 600
2018/07/17 2,452 2,463 2,426 2,427 1,500
2018/07/13 2,423 2,430 2,423 2,426 900
2018/07/12 2,431 2,431 2,430 2,430 200
2018/07/11 2,433 2,433 2,423 2,423 400
2018/07/10 2,455 2,455 2,430 2,432 1,900
2018/07/09 2,432 2,455 2,432 2,455 300
2018/07/06 2,431 2,431 2,431 2,431 700
2018/07/05 2,459 2,459 2,431 2,431 2,400
2018/07/04 2,451 2,464 2,430 2,443 1,500
2018/07/03 2,471 2,471 2,451 2,451 2,000
2018/07/02 2,510 2,510 2,467 2,472 800
2018/06/29 2,486 2,498 2,480 2,481 900
2018/06/28 2,486 2,486 2,486 2,486 300
2018/06/27 2,517 2,518 2,517 2,518 900
2018/06/26 2,488 2,518 2,478 2,497 3,200
2018/06/25 2,516 2,517 2,500 2,500 1,000
2018/06/22 2,522 2,527 2,500 2,500 1,500
2018/06/21 2,514 2,514 2,508 2,508 800
2018/06/20 2,526 2,526 2,507 2,526 900
2018/06/19 2,509 2,526 2,509 2,512 2,000
2018/06/18 2,520 2,530 2,511 2,515 1,200
2018/06/15 2,530 2,530 2,518 2,518 500
2018/06/14 2,511 2,516 2,511 2,516 400
2018/06/13 2,505 2,505 2,503 2,503 1,400
2018/06/12 2,506 2,515 2,505 2,505 1,800
2018/06/11 2,521 2,522 2,521 2,522 300
2018/06/08 2,540 2,561 2,515 2,515 1,500
2018/06/07 2,531 2,561 2,530 2,540 1,100
2018/06/06 2,598 2,598 2,548 2,564 800
2018/06/05 2,561 2,567 2,561 2,567 300
2018/06/04 2,541 2,577 2,541 2,561 500
2018/06/01 2,589 2,589 2,561 2,561 600
2018/05/31 2,521 2,600 2,521 2,599 500
2018/05/30 2,535 2,535 2,515 2,522 1,600
2018/05/29 2,573 2,573 2,568 2,571 700
2018/05/28 2,570 2,571 2,523 2,523 1,100
2018/05/25 2,516 2,552 2,516 2,550 400
2018/05/24 2,516 2,516 2,516 2,516 400
2018/05/23 2,550 2,559 2,525 2,525 1,400
2018/05/22 2,529 2,556 2,529 2,556 300
2018/05/21 2,553 2,553 2,526 2,529 900
2018/05/18 2,516 2,553 2,514 2,553 1,500
2018/05/17 2,554 2,554 2,516 2,521 400
2018/05/16 2,511 2,515 2,510 2,515 1,100
2018/05/15 2,530 2,530 2,511 2,515 500
2018/05/14 2,536 2,556 2,530 2,531 1,800
2018/05/11 2,533 2,559 2,533 2,534 1,500
2018/05/10 2,510 2,525 2,510 2,512 500
2018/05/09 2,510 2,510 2,510 2,510 100
2018/05/08 2,505 2,526 2,504 2,504 2,600
2018/05/07 2,496 2,514 2,496 2,501 500
2018/05/02 2,519 2,519 2,500 2,500 600
2018/05/01 2,493 2,525 2,493 2,500 500
2018/04/27 2,520 2,520 2,491 2,491 200
2018/04/26 2,480 2,529 2,480 2,487 2,000
2018/04/25 2,480 2,499 2,470 2,470 1,500
2018/04/24 2,465 2,529 2,465 2,482 3,300
2018/04/23 2,504 2,537 2,490 2,492 1,100
2018/04/20 2,503 2,534 2,503 2,534 300
2018/04/19 2,501 2,527 2,501 2,504 1,800
2018/04/18 2,490 2,529 2,490 2,520 900
2018/04/17 2,500 2,502 2,490 2,490 1,900
2018/04/16 2,511 2,511 2,500 2,500 1,400
2018/04/13 2,505 2,542 2,505 2,511 3,100
2018/04/12 2,550 2,550 2,512 2,546 2,000
2018/04/11 2,570 2,594 2,570 2,594 500
2018/04/10 2,600 2,608 2,590 2,608 800
2018/04/09 2,591 2,609 2,590 2,609 500
2018/04/06 2,609 2,609 2,609 2,609 400
2018/04/05 2,599 2,614 2,573 2,613 1,500
2018/04/04 2,591 2,591 2,581 2,590 600
2018/04/03 2,609 2,609 2,559 2,591 900
2018/04/02 2,584 2,624 2,560 2,609 1,400
2018/03/30 2,574 2,595 2,560 2,560 2,000
2018/03/29 2,541 2,577 2,541 2,577 700
2018/03/28 2,570 2,570 2,531 2,532 800
2018/03/27 2,581 2,581 2,531 2,581 600
2018/03/26 2,539 2,539 2,530 2,531 900
2018/03/23 2,648 2,648 2,532 2,588 22,100
2018/03/22 2,645 2,645 2,598 2,598 800
2018/03/20 2,608 2,629 2,595 2,595 1,400
2018/03/19 2,719 2,719 2,604 2,608 2,700
2018/03/16 2,712 2,713 2,684 2,684 800
2018/03/15 2,710 2,737 2,710 2,712 800
2018/03/14 2,715 2,715 2,700 2,700 200
2018/03/13 2,715 2,715 2,715 2,715 100
2018/03/12 2,673 2,674 2,670 2,670 800
2018/03/09 2,716 2,744 2,673 2,673 900
2018/03/08 2,667 2,694 2,667 2,669 400
2018/03/07 2,699 2,699 2,660 2,663 1,600
2018/03/06 2,739 2,744 2,669 2,699 2,400
2018/03/05 2,742 2,742 2,668 2,668 3,100
2018/03/02 2,700 2,731 2,699 2,727 1,200
2018/03/01 2,711 2,712 2,677 2,680 2,800
2018/02/28 2,711 2,741 2,711 2,741 400
2018/02/27 2,718 2,748 2,710 2,720 1,200
2018/02/26 2,749 2,763 2,710 2,718 800
2018/02/23 2,700 2,749 2,662 2,749 1,100
2018/02/22 2,764 2,764 2,701 2,749 1,600
2018/02/21 2,798 2,798 2,720 2,764 3,200
2018/02/20 2,630 2,900 2,630 2,764 25,100
2018/02/19 2,586 2,653 2,553 2,628 1,500
2018/02/16 2,545 2,547 2,544 2,547 700
2018/02/15 2,585 2,585 2,511 2,547 500
2018/02/14 2,512 2,513 2,512 2,512 1,400
2018/02/13 2,513 2,609 2,510 2,585 1,500
2018/02/09 2,471 2,510 2,470 2,510 5,400
2018/02/08 2,610 2,610 2,564 2,571 900
2018/02/07 2,568 2,648 2,560 2,561 4,800
2018/02/06 2,598 2,661 2,498 2,549 15,700
2018/02/05 2,848 2,848 2,759 2,774 15,200
2018/02/02 2,830 2,877 2,820 2,877 5,300
2018/02/01 2,826 2,830 2,820 2,830 2,400
2018/01/31 2,845 2,848 2,823 2,826 2,900
2018/01/30 2,910 2,910 2,820 2,860 12,700
2018/01/29 2,951 2,969 2,949 2,949 2,800
2018/01/26 2,971 2,972 2,948 2,970 1,500
2018/01/25 2,941 2,974 2,941 2,972 2,000
2018/01/24 2,966 2,984 2,941 2,941 5,300
2018/01/23 2,984 2,984 2,953 2,966 2,700
2018/01/22 2,950 2,998 2,950 2,981 4,100
2018/01/19 2,950 2,985 2,943 2,950 2,100
2018/01/18 2,973 2,997 2,950 2,950 5,100
2018/01/17 2,954 3,010 2,954 2,971 8,100
2018/01/16 2,999 2,999 2,944 2,951 4,600
2018/01/15 2,940 2,941 2,935 2,935 3,000
2018/01/12 2,945 2,955 2,940 2,941 3,700
2018/01/11 2,956 2,979 2,945 2,945 3,200
2018/01/10 2,991 2,991 2,955 2,955 4,200
2018/01/09 3,025 3,030 2,980 2,990 3,400
2018/01/05 2,935 3,070 2,930 3,000 7,400
2018/01/04 2,959 2,959 2,916 2,917 5,300

このページの先頭へ