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
2019/12/30 1,450 1,459 1,445 1,450 4,500
2019/12/27 1,449 1,459 1,446 1,459 1,900
2019/12/26 1,450 1,464 1,449 1,463 4,200
2019/12/25 1,451 1,458 1,445 1,453 15,600
2019/12/24 1,469 1,469 1,451 1,451 2,900
2019/12/23 1,459 1,469 1,455 1,469 2,700
2019/12/20 1,470 1,470 1,459 1,459 1,400
2019/12/19 1,460 1,479 1,457 1,472 1,000
2019/12/18 1,461 1,480 1,456 1,459 3,200
2019/12/17 1,459 1,469 1,459 1,461 700
2019/12/16 1,519 1,519 1,457 1,470 7,400
2019/12/13 1,495 1,495 1,490 1,495 1,200
2019/12/12 1,509 1,515 1,495 1,495 600
2019/12/11 1,490 1,502 1,490 1,502 11,600
2019/12/10 1,490 1,490 1,490 1,490 1,000
2019/12/09 1,500 1,500 1,479 1,500 1,000
2019/12/06 1,513 1,513 1,483 1,500 6,500
2019/12/05 1,497 1,500 1,476 1,476 1,600
2019/12/04 1,491 1,491 1,478 1,490 2,500
2019/12/03 1,480 1,490 1,464 1,464 2,100
2019/12/02 1,468 1,478 1,468 1,478 300
2019/11/29 1,504 1,504 1,470 1,471 1,600
2019/11/28 1,500 1,500 1,489 1,491 4,400
2019/11/27 1,493 1,501 1,488 1,501 1,700
2019/11/26 1,490 1,490 1,480 1,490 500
2019/11/25 1,483 1,483 1,483 1,483 300
2019/11/22 1,478 1,478 1,478 1,478 200
2019/11/21 1,478 1,479 1,477 1,477 1,100
2019/11/20 1,500 1,500 1,478 1,478 1,000
2019/11/19 1,490 1,493 1,490 1,493 300
2019/11/18 1,485 1,500 1,478 1,493 1,200
2019/11/15 1,490 1,490 1,485 1,485 600
2019/11/14 1,472 1,490 1,472 1,490 300
2019/11/13 1,490 1,493 1,490 1,493 700
2019/11/12 1,490 1,490 1,475 1,490 600
2019/11/11 1,495 1,495 1,475 1,480 400
2019/11/08 1,486 1,496 1,486 1,495 1,000
2019/11/07 1,486 1,486 1,486 1,486 500
2019/11/06 1,470 1,500 1,470 1,500 2,400
2019/11/05 1,481 1,481 1,476 1,476 3,400
2019/11/01 1,500 1,500 1,490 1,490 1,300
2019/10/31 1,502 1,502 1,491 1,500 2,000
2019/10/30 1,510 1,518 1,503 1,503 600
2019/10/29 1,512 1,512 1,512 1,512 100
2019/10/25 1,494 1,543 1,494 1,505 1,800
2019/10/24 1,492 1,568 1,492 1,534 4,800
2019/10/23 1,500 1,500 1,492 1,492 600
2019/10/21 1,509 1,509 1,507 1,507 600
2019/10/18 1,590 1,590 1,507 1,507 1,400
2019/10/17 1,550 1,550 1,550 1,550 300
2019/10/16 1,585 1,585 1,545 1,549 300
2019/10/15 1,556 1,556 1,555 1,555 200
2019/10/11 1,540 1,550 1,540 1,547 600
2019/10/10 1,507 1,538 1,507 1,536 300
2019/10/09 1,508 1,508 1,507 1,507 200
2019/10/08 1,558 1,558 1,506 1,510 1,300
2019/10/07 1,599 1,599 1,558 1,559 1,700
2019/10/04 1,604 1,665 1,551 1,599 5,300
2019/10/03 1,494 1,494 1,494 1,494 100
2019/10/02 1,500 1,507 1,500 1,504 700
2019/10/01 1,481 1,481 1,480 1,480 600
2019/09/30 1,476 1,500 1,476 1,476 1,200
2019/09/27 1,476 1,476 1,476 1,476 1,200
2019/09/26 1,495 1,500 1,495 1,500 1,400
2019/09/25 1,495 1,495 1,495 1,495 500
2019/09/20 1,500 1,500 1,484 1,500 400
2019/09/19 1,481 1,484 1,481 1,484 500
2019/09/18 1,480 1,500 1,480 1,500 200
2019/09/17 1,490 1,490 1,490 1,490 200
2019/09/13 1,493 1,493 1,493 1,493 300
2019/09/12 1,493 1,493 1,493 1,493 800
2019/09/11 1,521 1,521 1,505 1,505 600
2019/09/10 1,492 1,492 1,492 1,492 200
2019/09/09 1,495 1,510 1,490 1,510 600
2019/09/06 1,493 1,493 1,469 1,492 900
2019/09/05 1,550 1,550 1,526 1,527 600
2019/09/04 1,451 1,481 1,451 1,481 400
2019/09/03 1,484 1,484 1,474 1,474 200
2019/09/02 1,485 1,493 1,484 1,484 500
2019/08/30 1,468 1,490 1,468 1,471 2,300
2019/08/29 1,508 1,508 1,508 1,508 100
2019/08/28 1,517 1,542 1,517 1,542 200
2019/08/27 1,539 1,539 1,513 1,513 300
2019/08/23 1,561 1,579 1,540 1,579 1,000
2019/08/21 1,608 1,608 1,570 1,570 500
2019/08/20 1,576 1,580 1,575 1,575 300
2019/08/19 1,586 1,586 1,580 1,580 300
2019/08/15 1,615 1,615 1,589 1,600 700
2019/08/14 1,630 1,635 1,623 1,623 1,800
2019/08/13 1,589 1,630 1,586 1,630 700
2019/08/09 1,597 1,598 1,597 1,597 400
2019/08/08 1,587 1,646 1,587 1,646 300
2019/08/07 1,610 1,610 1,581 1,581 800
2019/08/06 1,611 1,625 1,605 1,605 1,300
2019/08/05 1,655 1,655 1,609 1,621 1,700
2019/08/02 1,615 1,620 1,615 1,617 1,000
2019/08/01 1,618 1,649 1,616 1,649 700
2019/07/31 1,617 1,618 1,616 1,618 300
2019/07/30 1,617 1,622 1,617 1,617 400
2019/07/29 1,632 1,632 1,630 1,630 700
2019/07/25 1,640 1,640 1,629 1,639 1,500
2019/07/23 1,650 1,650 1,650 1,650 100
2019/07/22 1,660 1,660 1,650 1,650 900
2019/07/19 1,663 1,663 1,663 1,663 100
2019/07/18 1,658 1,658 1,635 1,655 300
2019/07/17 1,668 1,668 1,668 1,668 100
2019/07/16 1,660 1,672 1,637 1,670 600
2019/07/12 1,660 1,660 1,660 1,660 100
2019/07/11 1,651 1,660 1,648 1,660 800
2019/07/10 1,668 1,668 1,668 1,668 100
2019/07/08 1,670 1,670 1,670 1,670 200
2019/07/05 1,676 1,676 1,651 1,673 900
2019/07/04 1,640 1,660 1,640 1,650 400
2019/07/03 1,654 1,654 1,650 1,650 400
2019/07/02 1,654 1,654 1,654 1,654 200
2019/07/01 1,669 1,669 1,669 1,669 100
2019/06/28 1,622 1,622 1,610 1,610 1,100
2019/06/27 1,628 1,628 1,628 1,628 200
2019/06/26 1,648 1,648 1,617 1,641 600
2019/06/25 1,621 1,644 1,603 1,608 2,400
2019/06/24 1,671 1,671 1,631 1,644 1,300
2019/06/21 1,651 1,651 1,645 1,645 500
2019/06/20 1,617 1,617 1,617 1,617 300
2019/06/18 1,650 1,650 1,626 1,626 400
2019/06/17 1,617 1,617 1,617 1,617 300
2019/06/14 1,679 1,679 1,650 1,650 400
2019/06/13 1,628 1,628 1,626 1,626 1,100
2019/06/12 1,665 1,665 1,628 1,640 300
2019/06/11 1,628 1,630 1,628 1,630 800
2019/06/10 1,679 1,679 1,625 1,625 800
2019/06/07 1,626 1,663 1,626 1,663 400
2019/06/06 1,684 1,686 1,666 1,666 700
2019/06/05 1,653 1,653 1,653 1,653 600
2019/06/04 1,562 1,607 1,559 1,607 800
2019/06/03 1,582 1,602 1,580 1,602 800
2019/05/31 1,604 1,604 1,603 1,603 300
2019/05/30 1,607 1,640 1,607 1,611 500
2019/05/29 1,603 1,643 1,603 1,643 200
2019/05/27 1,681 1,681 1,608 1,608 200
2019/05/24 1,601 1,601 1,601 1,601 100
2019/05/23 1,605 1,605 1,605 1,605 700
2019/05/22 1,648 1,648 1,608 1,608 500
2019/05/21 1,608 1,608 1,608 1,608 100
2019/05/20 1,641 1,648 1,641 1,648 300
2019/05/17 1,652 1,652 1,641 1,641 200
2019/05/16 1,603 1,603 1,603 1,603 100
2019/05/15 1,606 1,606 1,601 1,603 700
2019/05/14 1,635 1,635 1,610 1,611 1,000
2019/05/13 1,654 1,654 1,646 1,646 600
2019/05/10 1,656 1,694 1,656 1,694 600
2019/05/09 1,668 1,668 1,657 1,657 500
2019/05/08 1,668 1,668 1,668 1,668 600
2019/05/07 1,667 1,667 1,667 1,667 700
2019/04/26 1,698 1,698 1,666 1,667 3,700
2019/04/25 1,766 1,766 1,740 1,740 700
2019/04/24 1,708 1,766 1,708 1,766 1,700
2019/04/23 1,713 1,721 1,701 1,708 1,900
2019/04/22 1,760 1,800 1,701 1,721 2,700
2019/04/19 1,721 1,765 1,721 1,765 600
2019/04/18 1,730 1,746 1,730 1,736 1,600
2019/04/17 1,760 1,770 1,760 1,770 600
2019/04/16 1,764 1,764 1,763 1,763 300
2019/04/15 1,761 1,788 1,744 1,750 1,000
2019/04/12 1,760 1,760 1,759 1,759 600
2019/04/11 1,791 1,791 1,734 1,760 1,900
2019/04/10 1,772 1,790 1,750 1,751 2,100
2019/04/08 1,798 1,814 1,780 1,812 1,400
2019/04/05 1,804 1,804 1,764 1,764 1,100
2019/04/04 1,800 1,802 1,760 1,764 1,700
2019/04/03 1,780 1,819 1,780 1,816 1,000
2019/04/02 1,778 1,800 1,775 1,775 2,300
2019/04/01 1,840 1,849 1,753 1,761 8,600
2019/03/29 1,862 1,871 1,800 1,844 3,400
2019/03/28 1,903 1,903 1,860 1,862 1,100
2019/03/27 1,876 1,938 1,861 1,903 4,300
2019/03/26 1,851 1,910 1,851 1,876 3,500
2019/03/25 1,831 1,909 1,830 1,889 4,500
2019/03/22 1,756 1,927 1,756 1,857 13,600
2019/03/20 1,799 1,799 1,729 1,756 8,700
2019/03/19 1,646 1,800 1,646 1,759 8,600
2019/03/18 1,646 1,689 1,646 1,646 2,500
2019/03/15 1,575 1,650 1,575 1,650 4,900
2019/03/14 1,575 1,575 1,575 1,575 300
2019/03/13 1,567 1,575 1,567 1,575 1,700
2019/03/12 1,540 1,565 1,540 1,564 700
2019/03/11 1,575 1,575 1,532 1,533 2,000
2019/03/08 1,564 1,577 1,533 1,576 3,200
2019/03/07 1,561 1,579 1,561 1,579 1,100
2019/03/06 1,564 1,578 1,561 1,576 1,400
2019/03/05 1,584 1,584 1,565 1,570 2,700
2019/03/04 1,551 1,570 1,549 1,570 1,900
2019/03/01 1,547 1,577 1,547 1,572 1,200
2019/02/28 1,565 1,567 1,550 1,567 1,100
2019/02/27 1,550 1,569 1,544 1,569 400
2019/02/26 1,560 1,560 1,538 1,555 2,300
2019/02/25 1,555 1,575 1,551 1,575 300
2019/02/22 1,560 1,570 1,545 1,555 2,500
2019/02/21 1,575 1,575 1,560 1,564 1,000
2019/02/20 1,588 1,588 1,560 1,560 1,000
2019/02/19 1,550 1,564 1,550 1,560 500
2019/02/18 1,550 1,550 1,550 1,550 400
2019/02/15 1,549 1,550 1,511 1,550 2,600
2019/02/14 1,588 1,588 1,544 1,549 3,500
2019/02/13 1,600 1,600 1,565 1,565 900
2019/02/12 1,563 1,638 1,563 1,593 2,600
2019/02/08 1,600 1,623 1,600 1,603 1,300
2019/02/07 1,617 1,627 1,601 1,601 2,000
2019/02/06 1,601 1,619 1,601 1,610 600
2019/02/05 1,589 1,619 1,585 1,619 2,300
2019/02/04 1,620 1,620 1,565 1,583 4,200
2019/02/01 1,580 1,580 1,570 1,580 1,800
2019/01/31 1,600 1,600 1,580 1,580 400
2019/01/30 1,597 1,598 1,585 1,586 2,000
2019/01/29 1,642 1,645 1,591 1,594 2,000
2019/01/28 1,645 1,645 1,617 1,645 1,200
2019/01/25 1,610 1,628 1,600 1,627 1,900
2019/01/24 1,578 1,610 1,578 1,610 2,200
2019/01/23 1,593 1,599 1,578 1,578 2,300
2019/01/22 1,577 1,578 1,577 1,578 200
2019/01/21 1,576 1,598 1,576 1,594 1,000
2019/01/18 1,577 1,577 1,568 1,570 1,300
2019/01/17 1,557 1,587 1,553 1,578 5,600
2019/01/16 1,553 1,599 1,553 1,597 1,300
2019/01/15 1,537 1,569 1,537 1,569 400
2019/01/11 1,554 1,579 1,553 1,560 1,200
2019/01/10 1,557 1,557 1,536 1,553 1,700
2019/01/09 1,590 1,598 1,558 1,559 900
2019/01/08 1,543 1,600 1,542 1,600 2,700
2019/01/07 1,538 1,538 1,516 1,516 1,900
2019/01/04 1,540 1,540 1,500 1,523 2,700

このページの先頭へ