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
2020/12/30 1,422 1,465 1,401 1,427 3,900
2020/12/29 1,425 1,485 1,405 1,411 4,200
2020/12/28 1,470 1,470 1,421 1,439 9,800
2020/12/25 1,477 1,480 1,458 1,474 7,500
2020/12/24 1,487 1,492 1,474 1,489 1,700
2020/12/23 1,503 1,516 1,488 1,500 5,300
2020/12/22 1,511 1,525 1,506 1,506 2,900
2020/12/21 1,560 1,560 1,520 1,520 4,300
2020/12/18 1,519 1,538 1,519 1,523 1,600
2020/12/17 1,542 1,545 1,504 1,519 3,300
2020/12/16 1,523 1,552 1,523 1,524 1,600
2020/12/15 1,526 1,528 1,523 1,523 1,700
2020/12/14 1,521 1,553 1,521 1,523 1,400
2020/12/11 1,562 1,562 1,521 1,521 2,300
2020/12/10 1,561 1,568 1,528 1,541 3,500
2020/12/09 1,562 1,612 1,562 1,570 1,700
2020/12/08 1,562 1,578 1,561 1,561 700
2020/12/07 1,574 1,621 1,560 1,564 2,700
2020/12/04 1,621 1,630 1,584 1,597 2,600
2020/12/03 1,606 1,645 1,606 1,621 2,400
2020/12/02 1,650 1,665 1,602 1,608 4,900
2020/12/01 1,699 1,699 1,591 1,644 11,600
2020/11/30 1,524 1,716 1,524 1,715 7,900
2020/11/27 1,566 1,577 1,505 1,524 4,100
2020/11/26 1,580 1,582 1,563 1,566 1,600
2020/11/25 1,660 1,660 1,550 1,582 13,700
2020/11/24 1,633 1,681 1,594 1,635 6,900
2020/11/20 1,563 1,598 1,560 1,590 1,500
2020/11/19 1,570 1,591 1,556 1,587 2,300
2020/11/18 1,572 1,599 1,558 1,561 2,800
2020/11/17 1,666 1,666 1,570 1,570 6,800
2020/11/16 1,707 1,707 1,670 1,672 7,100
2020/11/13 1,802 1,802 1,746 1,747 2,700
2020/11/12 1,775 1,803 1,767 1,777 1,300
2020/11/11 1,840 1,840 1,736 1,765 4,300
2020/11/10 1,810 1,851 1,780 1,800 4,000
2020/11/09 1,899 1,902 1,820 1,829 7,200
2020/11/06 1,805 1,973 1,785 1,906 14,900
2020/11/05 1,825 1,836 1,795 1,798 2,800
2020/11/04 1,758 1,827 1,742 1,826 3,700
2020/11/02 1,830 1,896 1,720 1,740 12,000
2020/10/30 1,900 1,927 1,861 1,879 3,500
2020/10/29 1,926 1,950 1,877 1,950 4,000
2020/10/28 1,981 1,990 1,914 1,950 7,500
2020/10/27 1,951 1,960 1,885 1,941 9,100
2020/10/26 1,899 2,130 1,899 1,968 22,700
2020/10/23 1,886 1,957 1,880 1,884 14,600
2020/10/22 2,046 2,052 1,906 1,926 11,000
2020/10/21 2,034 2,070 1,975 2,045 26,200
2020/10/20 1,820 2,220 1,820 2,084 107,600
2020/10/19 2,048 2,062 1,820 1,820 17,800
2020/10/16 2,042 2,199 1,983 2,043 54,600
2020/10/15 2,021 2,090 1,919 1,983 55,000
2020/10/14 2,100 2,100 1,991 2,021 28,200
2020/10/13 2,250 2,282 2,045 2,050 74,300
2020/10/12 2,202 2,218 2,000 2,061 133,000
2020/10/09 2,320 2,320 2,070 2,218 447,700
2020/10/08 1,538 1,921 1,538 1,921 233,800
2020/10/07 1,518 1,545 1,518 1,521 2,300
2020/10/06 1,518 1,545 1,518 1,518 2,500
2020/10/05 1,515 1,530 1,515 1,522 1,300
2020/10/02 1,524 1,551 1,511 1,511 4,300
2020/09/30 1,485 1,522 1,485 1,511 2,400
2020/09/29 1,484 1,497 1,450 1,475 2,300
2020/09/28 1,477 1,497 1,477 1,485 2,300
2020/09/25 1,511 1,511 1,483 1,483 1,400
2020/09/24 1,497 1,500 1,479 1,481 4,600
2020/09/23 1,512 1,521 1,489 1,516 2,800
2020/09/18 1,529 1,536 1,512 1,512 2,400
2020/09/17 1,519 1,553 1,519 1,527 1,200
2020/09/16 1,543 1,550 1,536 1,544 1,600
2020/09/15 1,522 1,549 1,520 1,532 1,800
2020/09/14 1,543 1,543 1,522 1,536 1,500
2020/09/11 1,549 1,549 1,511 1,520 1,600
2020/09/10 1,515 1,538 1,489 1,531 7,100
2020/09/09 1,545 1,545 1,526 1,530 2,000
2020/09/08 1,566 1,566 1,546 1,560 2,100
2020/09/07 1,557 1,572 1,535 1,547 2,400
2020/09/04 1,558 1,567 1,531 1,556 8,500
2020/09/03 1,579 1,579 1,556 1,558 3,400
2020/09/02 1,578 1,595 1,554 1,579 2,700
2020/09/01 1,596 1,596 1,550 1,581 3,800
2020/08/31 1,542 1,590 1,542 1,559 2,600
2020/08/28 1,625 1,625 1,538 1,542 8,800
2020/08/27 1,652 1,663 1,630 1,645 5,000
2020/08/26 1,645 1,654 1,605 1,652 7,700
2020/08/25 1,649 1,676 1,605 1,605 4,400
2020/08/24 1,672 1,684 1,560 1,625 8,900
2020/08/21 1,574 1,659 1,574 1,657 13,700
2020/08/20 1,556 1,580 1,551 1,569 3,400
2020/08/19 1,556 1,589 1,550 1,580 4,800
2020/08/18 1,560 1,575 1,551 1,569 2,300
2020/08/17 1,580 1,583 1,540 1,554 3,800
2020/08/14 1,549 1,623 1,549 1,567 7,600
2020/08/13 1,518 1,590 1,518 1,549 5,900
2020/08/12 1,583 1,583 1,519 1,530 6,900
2020/08/11 1,511 1,580 1,510 1,550 14,900
2020/08/07 1,790 1,790 1,600 1,662 23,200
2020/08/06 1,597 1,740 1,553 1,710 22,400
2020/08/05 1,603 1,624 1,579 1,579 6,300
2020/08/04 1,571 1,588 1,571 1,587 4,300
2020/08/03 1,551 1,600 1,547 1,586 3,100
2020/07/31 1,639 1,655 1,535 1,535 7,500
2020/07/30 1,595 1,681 1,595 1,639 5,200
2020/07/29 1,630 1,636 1,583 1,596 10,100
2020/07/28 1,677 1,734 1,621 1,621 4,700
2020/07/27 1,671 1,708 1,670 1,683 5,100
2020/07/22 1,770 1,771 1,661 1,695 15,600
2020/07/21 1,637 1,829 1,633 1,767 44,900
2020/07/20 1,546 1,629 1,546 1,597 14,600
2020/07/17 1,709 1,709 1,551 1,586 19,000
2020/07/16 1,842 1,843 1,664 1,686 14,500
2020/07/15 1,890 1,943 1,756 1,802 22,000
2020/07/14 1,859 1,905 1,790 1,813 10,400
2020/07/13 1,806 1,980 1,806 1,859 32,000
2020/07/10 1,894 1,958 1,806 1,806 15,500
2020/07/09 1,952 1,960 1,847 1,866 14,000
2020/07/08 2,055 2,074 1,980 2,000 14,200
2020/07/07 2,156 2,248 2,002 2,030 48,500
2020/07/06 2,062 2,412 2,041 2,125 179,700
2020/07/03 1,712 2,112 1,710 2,112 265,900
2020/07/02 1,902 1,902 1,712 1,712 50,500
2020/07/01 2,058 2,118 1,900 1,902 102,900
2020/06/30 2,698 2,699 2,197 2,204 301,700
2020/06/29 2,330 2,875 2,220 2,697 558,800
2020/06/26 2,375 2,375 2,375 2,375 16,100
2020/06/25 1,572 1,975 1,535 1,975 52,400
2020/06/24 1,569 1,589 1,547 1,575 7,300
2020/06/23 1,553 1,562 1,524 1,541 8,500
2020/06/22 1,520 1,560 1,518 1,533 9,100
2020/06/19 1,477 1,521 1,477 1,510 3,000
2020/06/18 1,444 1,475 1,444 1,445 1,200
2020/06/17 1,459 1,478 1,412 1,442 2,600
2020/06/16 1,444 1,497 1,442 1,442 800
2020/06/15 1,512 1,512 1,429 1,444 2,500
2020/06/12 1,411 1,510 1,411 1,510 4,800
2020/06/11 1,544 1,544 1,466 1,471 4,900
2020/06/10 1,463 1,556 1,463 1,534 6,400
2020/06/09 1,514 1,523 1,493 1,493 5,300
2020/06/08 1,560 1,589 1,529 1,541 8,500
2020/06/05 1,590 1,649 1,522 1,560 23,400
2020/06/04 1,600 1,748 1,476 1,628 64,700
2020/06/03 1,390 1,591 1,372 1,535 59,700
2020/06/02 1,394 1,394 1,311 1,311 1,200
2020/06/01 1,337 1,337 1,255 1,307 1,800
2020/05/29 1,337 1,348 1,337 1,337 600
2020/05/28 1,339 1,360 1,337 1,337 300
2020/05/27 1,339 1,339 1,339 1,339 100
2020/05/26 1,336 1,339 1,336 1,339 500
2020/05/22 1,368 1,368 1,344 1,344 400
2020/05/21 1,334 1,343 1,334 1,343 200
2020/05/20 1,350 1,352 1,304 1,334 1,400
2020/05/19 1,331 1,331 1,329 1,331 300
2020/05/18 1,321 1,349 1,319 1,331 900
2020/05/15 1,338 1,338 1,308 1,321 500
2020/05/14 1,317 1,338 1,317 1,338 800
2020/05/13 1,349 1,349 1,310 1,310 900
2020/05/12 1,345 1,379 1,337 1,349 1,100
2020/05/11 1,265 1,337 1,265 1,337 2,100
2020/05/08 1,300 1,300 1,250 1,250 500
2020/05/07 1,230 1,230 1,168 1,230 1,600
2020/05/01 1,265 1,280 1,218 1,230 1,900
2020/04/30 1,192 1,201 1,175 1,175 1,500
2020/04/28 1,249 1,249 1,171 1,192 700
2020/04/27 1,242 1,249 1,176 1,249 1,200
2020/04/24 1,163 1,242 1,163 1,242 1,700
2020/04/23 1,221 1,221 1,152 1,163 1,000
2020/04/22 1,251 1,259 1,187 1,188 2,000
2020/04/21 1,179 1,179 1,160 1,161 500
2020/04/20 1,088 1,179 1,080 1,179 4,100
2020/04/17 1,097 1,097 1,060 1,088 2,500
2020/04/16 1,124 1,124 1,097 1,097 400
2020/04/15 1,187 1,187 1,080 1,124 2,900
2020/04/14 1,220 1,220 1,205 1,206 1,000
2020/04/13 1,253 1,270 1,211 1,234 1,500
2020/04/10 1,301 1,452 1,236 1,313 28,300
2020/04/09 1,183 1,303 1,145 1,301 10,600
2020/04/08 1,019 1,019 1,003 1,003 200
2020/04/07 1,044 1,044 1,019 1,019 400
2020/04/06 995 1,044 966 1,044 2,900
2020/04/03 1,010 1,039 980 980 1,900
2020/04/02 951 951 920 920 500
2020/04/01 950 950 950 950 100
2020/03/30 964 964 925 925 300
2020/03/27 953 972 945 972 1,100
2020/03/26 943 968 943 953 1,900
2020/03/25 952 952 929 930 1,000
2020/03/24 859 910 855 910 1,200
2020/03/23 890 895 865 866 1,000
2020/03/19 906 911 890 890 600
2020/03/17 910 910 865 905 1,400
2020/03/16 885 920 885 910 2,400
2020/03/13 905 915 877 900 6,400
2020/03/12 1,083 1,083 995 995 1,200
2020/03/11 1,100 1,100 1,046 1,083 1,500
2020/03/10 1,055 1,101 999 1,100 4,400
2020/03/09 1,188 1,188 1,151 1,151 1,800
2020/03/06 1,300 1,320 1,230 1,255 1,100
2020/03/05 1,349 1,349 1,301 1,301 1,600
2020/03/04 1,296 1,296 1,248 1,253 2,600
2020/03/03 1,308 1,310 1,285 1,296 1,600
2020/03/02 1,303 1,346 1,303 1,308 1,700
2020/02/28 1,388 1,416 1,356 1,358 3,800
2020/02/27 1,484 1,484 1,439 1,448 4,200
2020/02/26 1,486 1,494 1,481 1,484 2,200
2020/02/25 1,493 1,520 1,485 1,486 1,500
2020/02/21 1,539 1,540 1,522 1,522 1,200
2020/02/20 1,508 1,534 1,500 1,527 800
2020/02/19 1,499 1,508 1,499 1,508 18,100
2020/02/18 1,494 1,505 1,492 1,499 700
2020/02/17 1,515 1,515 1,492 1,492 2,400
2020/02/14 1,503 1,526 1,497 1,515 1,300
2020/02/12 1,520 1,520 1,503 1,503 400
2020/02/10 1,520 1,536 1,520 1,520 1,100
2020/02/07 1,524 1,552 1,500 1,500 11,000
2020/02/06 1,537 1,588 1,530 1,562 3,600
2020/02/05 1,548 1,548 1,524 1,524 900
2020/02/04 1,516 1,520 1,516 1,520 500
2020/02/03 1,504 1,523 1,480 1,516 3,400
2020/01/31 1,551 1,551 1,519 1,544 4,600
2020/01/30 1,527 1,573 1,510 1,563 8,900
2020/01/29 1,530 1,593 1,520 1,545 9,400
2020/01/28 1,530 1,909 1,530 1,563 54,500
2020/01/27 1,504 1,509 1,486 1,509 2,300
2020/01/24 1,473 1,494 1,472 1,492 1,300
2020/01/23 1,481 1,481 1,480 1,480 200
2020/01/21 1,471 1,485 1,470 1,481 600
2020/01/20 1,482 1,485 1,482 1,485 1,000
2020/01/17 1,474 1,482 1,474 1,482 1,400
2020/01/16 1,472 1,473 1,472 1,473 1,200
2020/01/15 1,470 1,472 1,455 1,472 900
2020/01/14 1,455 1,474 1,455 1,472 300
2020/01/10 1,464 1,464 1,461 1,461 300
2020/01/09 1,457 1,464 1,457 1,464 1,000
2020/01/08 1,441 1,452 1,439 1,452 600
2020/01/07 1,442 1,456 1,437 1,441 1,900
2020/01/06 1,443 1,455 1,440 1,442 1,300

このページの先頭へ