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
2021/12/30 1,744 1,778 1,741 1,777 700
2021/12/29 1,785 1,785 1,785 1,785 100
2021/12/28 1,761 1,799 1,748 1,748 2,200
2021/12/27 1,801 1,850 1,758 1,760 4,300
2021/12/24 1,813 1,813 1,801 1,801 700
2021/12/23 1,849 1,849 1,759 1,813 1,100
2021/12/22 1,836 1,849 1,796 1,849 400
2021/12/21 1,781 1,837 1,781 1,831 1,000
2021/12/17 1,769 1,846 1,769 1,781 2,600
2021/12/16 1,890 1,890 1,798 1,849 2,200
2021/12/15 1,820 1,879 1,820 1,869 1,500
2021/12/14 1,815 1,820 1,790 1,810 1,900
2021/12/13 1,819 1,830 1,800 1,815 2,800
2021/12/10 1,733 1,819 1,733 1,819 6,600
2021/12/09 1,790 1,802 1,731 1,731 2,500
2021/12/08 1,866 1,866 1,810 1,810 200
2021/12/07 1,810 1,875 1,770 1,875 2,700
2021/12/06 1,640 1,731 1,639 1,730 6,100
2021/12/03 1,689 1,689 1,621 1,640 7,000
2021/12/02 1,753 1,753 1,640 1,649 6,100
2021/12/01 1,794 1,794 1,710 1,760 5,900
2021/11/30 1,791 1,813 1,791 1,794 1,900
2021/11/29 1,832 1,846 1,791 1,791 3,600
2021/11/26 1,819 1,832 1,816 1,832 1,200
2021/11/25 1,838 1,838 1,811 1,830 800
2021/11/24 1,870 1,870 1,826 1,849 1,100
2021/11/22 1,870 1,880 1,850 1,855 2,100
2021/11/19 1,840 1,853 1,840 1,853 1,500
2021/11/18 1,821 1,841 1,820 1,841 600
2021/11/17 1,800 1,870 1,800 1,834 3,000
2021/11/16 1,775 1,810 1,775 1,800 4,400
2021/11/15 1,750 1,802 1,720 1,775 10,400
2021/11/12 1,820 1,841 1,750 1,786 8,100
2021/11/11 1,860 1,860 1,820 1,820 2,300
2021/11/10 1,862 1,870 1,850 1,860 4,100
2021/11/09 1,841 1,885 1,840 1,885 5,400
2021/11/08 1,872 1,900 1,857 1,869 3,000
2021/11/05 1,932 1,932 1,871 1,872 2,000
2021/11/04 1,920 1,920 1,880 1,892 500
2021/11/02 1,868 1,880 1,863 1,880 1,900
2021/11/01 1,913 1,914 1,868 1,868 1,400
2021/10/29 1,884 1,899 1,868 1,868 1,800
2021/10/28 1,895 1,895 1,884 1,884 500
2021/10/27 1,894 1,909 1,894 1,909 300
2021/10/26 1,910 1,911 1,905 1,910 900
2021/10/25 1,908 1,909 1,908 1,909 200
2021/10/22 1,898 1,912 1,884 1,911 1,900
2021/10/21 1,875 1,898 1,851 1,898 4,400
2021/10/20 1,885 1,910 1,884 1,885 1,500
2021/10/19 1,950 1,950 1,817 1,900 9,000
2021/10/18 1,940 1,950 1,937 1,949 900
2021/10/15 1,919 1,919 1,900 1,900 700
2021/10/14 1,900 1,900 1,900 1,900 900
2021/10/13 1,925 1,925 1,881 1,897 3,200
2021/10/12 1,923 1,935 1,880 1,935 1,500
2021/10/11 1,933 1,965 1,899 1,935 10,100
2021/10/08 1,945 1,950 1,870 1,944 2,400
2021/10/07 1,945 1,969 1,945 1,969 1,300
2021/10/06 1,930 1,930 1,902 1,912 3,600
2021/10/05 1,937 1,937 1,896 1,896 6,400
2021/10/04 1,969 1,969 1,920 1,920 1,900
2021/10/01 1,951 1,968 1,929 1,929 1,000
2021/09/30 1,944 1,968 1,944 1,960 1,300
2021/09/29 1,902 1,963 1,902 1,962 1,300
2021/09/28 1,953 1,960 1,953 1,960 500
2021/09/27 1,953 1,993 1,953 1,960 1,900
2021/09/24 1,940 1,974 1,940 1,952 600
2021/09/22 1,929 1,930 1,929 1,930 400
2021/09/21 1,947 1,950 1,881 1,929 3,200
2021/09/17 1,955 1,956 1,955 1,956 300
2021/09/16 1,951 1,960 1,951 1,955 500
2021/09/15 1,992 1,992 1,960 1,961 700
2021/09/14 1,948 1,980 1,948 1,975 900
2021/09/13 1,982 1,984 1,944 1,948 700
2021/09/10 2,005 2,005 1,974 1,977 1,100
2021/09/09 2,006 2,006 1,924 1,981 1,000
2021/09/08 1,927 1,973 1,927 1,973 500
2021/09/07 2,022 2,022 1,925 1,925 2,200
2021/09/06 1,989 2,021 1,954 2,005 2,500
2021/09/03 1,997 1,997 1,957 1,996 1,500
2021/09/02 1,980 1,985 1,907 1,985 1,700
2021/09/01 1,972 1,977 1,952 1,977 600
2021/08/31 1,999 1,999 1,955 1,955 1,200
2021/08/30 1,932 1,987 1,932 1,987 1,100
2021/08/27 1,920 1,920 1,892 1,892 3,500
2021/08/26 1,949 1,985 1,900 1,900 2,000
2021/08/25 1,960 1,964 1,950 1,964 500
2021/08/24 1,976 1,976 1,910 1,950 2,100
2021/08/23 1,889 1,936 1,889 1,936 600
2021/08/20 1,879 1,882 1,833 1,865 1,900
2021/08/19 1,939 1,950 1,893 1,893 2,200
2021/08/18 1,963 1,980 1,880 1,939 5,300
2021/08/17 2,043 2,074 1,980 1,992 1,500
2021/08/16 2,081 2,096 2,000 2,043 1,400
2021/08/13 2,028 2,075 1,992 2,031 4,100
2021/08/12 2,099 2,099 2,061 2,075 1,000
2021/08/11 2,045 2,138 2,045 2,078 5,900
2021/08/10 2,053 2,139 2,045 2,045 14,600
2021/08/06 1,939 1,990 1,939 1,963 8,300
2021/08/05 1,966 1,977 1,936 1,976 2,200
2021/08/04 1,945 1,946 1,940 1,940 1,400
2021/08/03 1,941 1,970 1,941 1,970 300
2021/08/02 1,930 1,980 1,930 1,940 1,700
2021/07/30 1,976 1,983 1,974 1,974 500
2021/07/29 1,976 1,976 1,976 1,976 100
2021/07/28 2,031 2,031 1,985 1,985 400
2021/07/27 1,971 2,031 1,971 2,031 700
2021/07/26 1,967 1,990 1,967 1,990 600
2021/07/21 2,000 2,000 2,000 2,000 300
2021/07/20 2,047 2,047 2,000 2,000 800
2021/07/19 2,004 2,005 2,004 2,005 200
2021/07/16 2,000 2,029 2,000 2,029 700
2021/07/15 2,050 2,069 2,019 2,043 1,500
2021/07/14 2,050 2,099 2,050 2,055 600
2021/07/13 2,120 2,120 2,040 2,049 1,000
2021/07/12 1,990 2,130 1,990 2,097 4,100
2021/07/09 1,977 1,990 1,950 1,990 1,900
2021/07/08 1,992 2,000 1,992 1,992 900
2021/07/07 2,016 2,016 1,975 1,996 400
2021/07/06 2,001 2,010 2,001 2,010 200
2021/07/05 1,991 1,991 1,968 1,974 700
2021/07/02 2,006 2,020 1,982 2,002 1,400
2021/07/01 2,027 2,027 2,009 2,009 500
2021/06/30 2,037 2,037 2,021 2,027 1,400
2021/06/29 2,050 2,070 1,985 2,050 3,000
2021/06/28 2,050 2,070 1,973 2,050 4,100
2021/06/25 1,989 2,138 1,989 2,050 5,500
2021/06/24 1,985 1,994 1,950 1,994 1,600
2021/06/23 2,037 2,037 1,960 1,975 2,500
2021/06/22 1,959 2,000 1,956 1,957 2,700
2021/06/21 1,898 2,013 1,864 1,959 7,900
2021/06/18 2,080 2,080 1,916 1,916 5,700
2021/06/17 2,100 2,100 2,036 2,079 600
2021/06/16 2,109 2,109 2,081 2,108 500
2021/06/15 2,089 2,109 2,067 2,100 2,700
2021/06/14 2,162 2,174 2,059 2,089 3,000
2021/06/11 2,150 2,150 2,078 2,112 2,900
2021/06/10 2,080 2,165 2,036 2,120 8,500
2021/06/09 2,015 2,089 2,015 2,079 4,000
2021/06/08 1,996 2,014 1,989 1,997 1,300
2021/06/07 1,955 1,995 1,955 1,995 700
2021/06/04 1,997 2,001 1,948 1,995 2,100
2021/06/03 1,949 1,990 1,946 1,982 2,400
2021/06/02 1,998 1,998 1,960 1,978 2,700
2021/06/01 1,964 1,975 1,920 1,965 3,700
2021/05/31 1,989 1,989 1,942 1,958 1,400
2021/05/28 1,944 1,950 1,917 1,917 2,800
2021/05/27 1,972 1,972 1,914 1,950 1,700
2021/05/26 1,970 1,980 1,910 1,932 1,800
2021/05/25 1,967 1,985 1,950 1,970 1,300
2021/05/24 2,013 2,035 1,966 1,967 5,400
2021/05/21 1,973 2,032 1,973 2,013 4,700
2021/05/20 1,969 1,970 1,901 1,966 3,700
2021/05/19 1,875 1,953 1,820 1,950 4,200
2021/05/18 1,977 1,977 1,893 1,893 3,200
2021/05/17 2,028 2,122 1,900 1,900 26,200
2021/05/14 1,903 2,049 1,903 1,948 14,700
2021/05/13 1,910 2,000 1,872 1,928 8,800
2021/05/12 2,036 2,076 1,941 2,000 21,200
2021/05/11 1,965 2,050 1,891 2,050 47,500
2021/05/10 2,310 2,370 2,060 2,065 201,400
2021/05/07 1,970 1,970 1,970 1,970 7,900
2021/05/06 1,594 1,594 1,561 1,570 2,800
2021/04/30 1,640 1,640 1,564 1,564 1,600
2021/04/28 1,610 1,610 1,607 1,607 700
2021/04/27 1,634 1,634 1,621 1,621 1,100
2021/04/26 1,570 1,674 1,570 1,634 2,200
2021/04/23 1,566 1,604 1,566 1,573 2,300
2021/04/22 1,627 1,627 1,560 1,560 1,200
2021/04/21 1,600 1,657 1,543 1,559 5,600
2021/04/20 1,662 1,677 1,637 1,640 3,000
2021/04/19 1,687 1,697 1,657 1,687 6,500
2021/04/16 1,661 1,661 1,621 1,657 800
2021/04/15 1,627 1,683 1,620 1,661 3,200
2021/04/14 1,581 1,616 1,580 1,604 1,700
2021/04/13 1,609 1,609 1,585 1,585 4,400
2021/04/12 1,616 1,640 1,611 1,612 3,300
2021/04/09 1,631 1,689 1,604 1,616 9,600
2021/04/08 1,713 1,713 1,651 1,666 2,200
2021/04/07 1,731 1,731 1,679 1,700 3,600
2021/04/06 1,670 1,692 1,651 1,691 2,500
2021/04/05 1,678 1,682 1,631 1,670 6,500
2021/04/02 1,715 1,720 1,692 1,692 5,100
2021/04/01 1,724 1,800 1,700 1,717 7,800
2021/03/31 1,825 1,825 1,721 1,764 20,500
2021/03/30 1,701 1,800 1,662 1,785 66,800
2021/03/29 2,001 2,180 1,836 1,900 222,200
2021/03/26 1,614 1,780 1,614 1,780 17,900
2021/03/25 1,472 1,549 1,472 1,480 5,400
2021/03/24 1,495 1,495 1,472 1,472 1,800
2021/03/23 1,486 1,531 1,486 1,492 2,700
2021/03/22 1,499 1,499 1,478 1,478 3,600
2021/03/19 1,472 1,483 1,472 1,483 1,700
2021/03/18 1,480 1,484 1,469 1,472 2,700
2021/03/17 1,474 1,474 1,464 1,470 600
2021/03/16 1,464 1,475 1,464 1,475 3,200
2021/03/15 1,483 1,483 1,462 1,464 1,800
2021/03/12 1,445 1,465 1,445 1,462 2,700
2021/03/11 1,437 1,460 1,437 1,442 1,400
2021/03/10 1,462 1,466 1,450 1,450 1,000
2021/03/09 1,443 1,452 1,443 1,452 1,500
2021/03/08 1,437 1,450 1,437 1,450 400
2021/03/05 1,449 1,450 1,432 1,449 2,500
2021/03/04 1,451 1,451 1,433 1,433 3,600
2021/03/03 1,463 1,470 1,451 1,451 1,700
2021/03/02 1,457 1,464 1,450 1,450 700
2021/03/01 1,450 1,463 1,450 1,451 1,500
2021/02/26 1,434 1,468 1,434 1,456 2,800
2021/02/25 1,446 1,464 1,430 1,459 4,000
2021/02/24 1,483 1,483 1,430 1,467 8,000
2021/02/22 1,450 1,480 1,450 1,462 8,300
2021/02/19 1,445 1,485 1,431 1,440 17,700
2021/02/18 1,443 1,443 1,427 1,427 2,700
2021/02/17 1,438 1,438 1,423 1,426 2,300
2021/02/16 1,439 1,439 1,425 1,438 2,200
2021/02/15 1,415 1,440 1,415 1,418 500
2021/02/12 1,457 1,457 1,404 1,415 3,100
2021/02/10 1,457 1,460 1,411 1,440 11,200
2021/02/09 1,461 1,483 1,451 1,456 5,400
2021/02/08 1,465 1,479 1,451 1,461 12,800
2021/02/05 1,398 1,510 1,383 1,463 31,700
2021/02/04 1,498 1,498 1,488 1,488 2,200
2021/02/03 1,495 1,495 1,476 1,489 600
2021/02/02 1,484 1,492 1,481 1,485 2,200
2021/02/01 1,475 1,494 1,474 1,486 1,700
2021/01/29 1,488 1,488 1,472 1,473 2,600
2021/01/28 1,486 1,486 1,472 1,479 900
2021/01/27 1,482 1,489 1,482 1,489 600
2021/01/26 1,472 1,482 1,468 1,482 2,600
2021/01/25 1,488 1,492 1,467 1,467 3,300
2021/01/22 1,491 1,491 1,480 1,480 1,900
2021/01/21 1,495 1,495 1,481 1,491 900
2021/01/20 1,487 1,499 1,479 1,481 1,300
2021/01/19 1,475 1,510 1,475 1,492 6,400
2021/01/18 1,511 1,511 1,471 1,471 3,400
2021/01/15 1,468 1,481 1,465 1,481 1,600
2021/01/14 1,476 1,485 1,457 1,464 1,800
2021/01/13 1,477 1,481 1,473 1,474 1,800
2021/01/12 1,460 1,498 1,460 1,480 2,900
2021/01/08 1,497 1,528 1,490 1,490 2,800
2021/01/07 1,494 1,537 1,471 1,497 3,500
2021/01/06 1,467 1,488 1,467 1,485 5,300
2021/01/05 1,547 1,547 1,485 1,485 3,800
2021/01/04 1,427 1,550 1,427 1,485 4,500

このページの先頭へ