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
2023/12/29 3,030 3,070 2,991 3,070 2,700
2023/12/28 3,005 3,100 3,005 3,040 2,100
2023/12/27 3,100 3,220 3,100 3,140 3,100
2023/12/26 3,170 3,205 3,160 3,170 1,300
2023/12/25 3,245 3,285 3,185 3,195 2,500
2023/12/22 3,220 3,255 3,125 3,230 4,400
2023/12/21 3,250 3,275 3,220 3,220 1,700
2023/12/20 3,165 3,320 3,165 3,300 2,600
2023/12/19 3,260 3,305 3,165 3,165 3,800
2023/12/18 3,365 3,365 3,240 3,315 2,400
2023/12/15 3,475 3,475 3,365 3,405 7,800
2023/12/14 3,200 3,490 3,140 3,410 15,600
2023/12/13 3,190 3,340 3,190 3,225 3,500
2023/12/12 3,345 3,450 3,130 3,180 39,100
2023/12/11 3,240 3,355 3,230 3,295 3,000
2023/12/08 3,150 3,245 3,150 3,245 500
2023/12/07 3,125 3,135 3,125 3,135 2,100
2023/12/06 3,190 3,215 3,120 3,125 3,300
2023/12/05 3,215 3,225 3,185 3,190 2,500
2023/12/04 3,240 3,250 3,200 3,250 1,000
2023/12/01 3,275 3,295 3,240 3,270 3,000
2023/11/30 3,275 3,275 3,205 3,205 1,700
2023/11/29 3,235 3,275 3,205 3,275 2,000
2023/11/28 3,345 3,370 3,180 3,200 6,800
2023/11/27 3,350 3,425 3,350 3,370 1,200
2023/11/24 3,460 3,460 3,335 3,385 3,700
2023/11/22 3,215 3,465 3,215 3,460 11,000
2023/11/21 3,215 3,295 3,175 3,255 8,700
2023/11/20 3,100 3,250 3,100 3,215 11,700
2023/11/17 2,929 3,090 2,900 3,055 5,700
2023/11/16 2,951 2,951 2,880 2,929 1,600
2023/11/15 2,994 2,994 2,825 2,873 3,200
2023/11/14 2,998 2,998 2,848 2,880 12,000
2023/11/13 3,065 3,065 2,991 2,995 5,100
2023/11/10 3,000 3,070 2,968 3,055 3,800
2023/11/09 3,040 3,095 2,980 3,040 9,800
2023/11/08 3,200 3,210 2,955 2,975 20,800
2023/11/07 3,250 3,350 3,100 3,190 87,500
2023/11/06 2,678 2,848 2,678 2,848 6,800
2023/11/02 2,633 2,681 2,626 2,676 2,900
2023/11/01 2,638 2,638 2,632 2,633 1,100
2023/10/31 2,624 2,624 2,587 2,618 700
2023/10/26 2,614 2,643 2,559 2,640 800
2023/10/25 2,567 2,612 2,567 2,574 800
2023/10/24 2,559 2,617 2,541 2,617 1,200
2023/10/23 2,543 2,550 2,542 2,550 800
2023/10/20 2,579 2,579 2,579 2,579 300
2023/10/18 2,601 2,648 2,576 2,629 1,100
2023/10/17 2,572 2,622 2,572 2,572 900
2023/10/16 2,600 2,601 2,550 2,572 1,600
2023/10/13 2,650 2,650 2,650 2,650 100
2023/10/11 2,637 2,659 2,637 2,659 900
2023/10/10 2,642 2,643 2,642 2,643 200
2023/10/06 2,628 2,638 2,583 2,638 900
2023/10/05 2,588 2,622 2,578 2,578 800
2023/10/04 2,553 2,583 2,553 2,577 400
2023/10/03 2,626 2,646 2,600 2,603 2,100
2023/10/02 2,648 2,648 2,648 2,648 100
2023/09/29 2,617 2,687 2,617 2,687 1,100
2023/09/28 2,633 2,647 2,598 2,645 1,400
2023/09/27 2,650 2,660 2,650 2,660 400
2023/09/26 2,650 2,650 2,650 2,650 100
2023/09/25 2,656 2,656 2,637 2,637 400
2023/09/22 2,662 2,662 2,655 2,655 500
2023/09/21 2,744 2,744 2,678 2,678 1,200
2023/09/20 2,702 2,743 2,652 2,743 900
2023/09/15 2,675 2,728 2,675 2,684 900
2023/09/14 2,680 2,707 2,663 2,675 1,000
2023/09/13 2,733 2,760 2,713 2,730 1,600
2023/09/12 2,712 2,734 2,649 2,734 500
2023/09/11 2,759 2,802 2,685 2,711 2,400
2023/09/08 2,815 2,850 2,755 2,755 1,200
2023/09/07 2,826 2,826 2,814 2,815 500
2023/09/06 2,814 2,863 2,814 2,828 2,100
2023/09/05 2,848 2,880 2,798 2,864 1,700
2023/09/04 2,740 2,836 2,740 2,823 2,700
2023/09/01 2,649 2,770 2,649 2,740 3,400
2023/08/30 2,650 2,675 2,641 2,675 1,000
2023/08/29 2,641 2,641 2,641 2,641 100
2023/08/28 2,691 2,691 2,655 2,656 30,700
2023/08/25 2,641 2,641 2,641 2,641 100
2023/08/24 2,728 2,728 2,691 2,691 200
2023/08/23 2,640 2,740 2,640 2,707 1,100
2023/08/22 2,641 2,660 2,607 2,646 1,700
2023/08/21 2,650 2,650 2,640 2,640 500
2023/08/18 2,686 2,686 2,686 2,686 100
2023/08/17 2,630 2,683 2,628 2,683 900
2023/08/16 2,665 2,669 2,628 2,630 2,100
2023/08/15 2,629 2,629 2,629 2,629 200
2023/08/14 2,698 2,698 2,628 2,678 1,400
2023/08/10 2,644 2,662 2,581 2,662 1,200
2023/08/09 2,649 2,697 2,588 2,644 3,700
2023/08/08 2,700 2,700 2,563 2,700 1,900
2023/08/07 2,724 2,724 2,669 2,679 1,300
2023/08/04 2,934 2,934 2,724 2,724 10,900
2023/08/03 2,799 2,871 2,694 2,694 5,300
2023/08/02 2,753 2,799 2,716 2,799 2,400
2023/08/01 2,715 2,792 2,715 2,755 2,200
2023/07/31 2,715 2,715 2,647 2,708 2,500
2023/07/27 2,636 2,720 2,636 2,715 1,200
2023/07/26 2,715 2,715 2,664 2,685 2,100
2023/07/25 2,628 2,687 2,628 2,687 600
2023/07/24 2,590 2,628 2,582 2,627 1,800
2023/07/21 2,583 2,650 2,583 2,595 1,600
2023/07/19 2,646 2,682 2,624 2,680 1,500
2023/07/14 2,640 2,659 2,576 2,659 1,700
2023/07/13 2,690 2,690 2,690 2,690 100
2023/07/12 2,650 2,690 2,626 2,690 1,200
2023/07/11 2,695 2,716 2,622 2,622 1,800
2023/07/10 2,746 2,746 2,626 2,695 7,900
2023/07/07 2,713 2,776 2,702 2,750 2,700
2023/07/06 2,847 2,847 2,740 2,740 1,000
2023/07/05 2,826 2,850 2,776 2,850 1,600
2023/07/04 2,786 2,826 2,726 2,826 1,300
2023/07/03 2,780 2,800 2,718 2,786 2,800
2023/06/30 2,730 2,771 2,721 2,737 400
2023/06/29 2,715 2,734 2,715 2,734 200
2023/06/28 2,686 2,765 2,686 2,765 1,500
2023/06/27 2,749 2,749 2,685 2,685 500
2023/06/26 2,709 2,770 2,659 2,750 2,400
2023/06/23 2,849 2,849 2,656 2,720 4,900
2023/06/22 2,860 2,919 2,801 2,801 2,300
2023/06/21 2,848 2,848 2,810 2,810 1,200
2023/06/20 2,801 2,867 2,791 2,848 4,500
2023/06/19 2,860 2,900 2,730 2,770 5,000
2023/06/16 2,879 2,908 2,853 2,861 2,400
2023/06/15 2,935 2,935 2,834 2,929 3,200
2023/06/14 2,915 3,025 2,900 2,937 10,200
2023/06/13 2,792 2,920 2,792 2,920 7,600
2023/06/12 2,788 2,842 2,729 2,842 4,700
2023/06/09 2,678 2,851 2,671 2,794 6,900
2023/06/08 2,847 2,900 2,669 2,689 6,600
2023/06/07 2,845 2,985 2,829 2,897 13,600
2023/06/06 2,848 2,848 2,750 2,844 6,200
2023/06/05 2,783 2,869 2,783 2,798 10,600
2023/06/02 2,664 2,758 2,650 2,753 4,500
2023/06/01 2,584 2,767 2,572 2,572 5,200
2023/05/31 2,617 2,654 2,591 2,611 1,800
2023/05/30 2,512 2,658 2,512 2,644 7,700
2023/05/29 2,549 2,600 2,501 2,562 2,600
2023/05/26 2,578 2,584 2,435 2,549 7,900
2023/05/25 2,528 2,607 2,500 2,578 5,500
2023/05/24 2,578 2,581 2,511 2,578 5,400
2023/05/23 2,413 2,777 2,315 2,578 33,500
2023/05/22 2,275 2,373 2,275 2,314 1,900
2023/05/19 2,312 2,360 2,271 2,277 2,700
2023/05/18 2,423 2,423 2,270 2,361 5,100
2023/05/17 2,348 2,450 2,337 2,423 7,700
2023/05/16 2,287 2,337 2,227 2,337 5,300
2023/05/15 2,246 2,288 2,210 2,288 9,200
2023/05/12 2,184 2,247 2,102 2,247 3,000
2023/05/11 2,181 2,181 2,070 2,177 3,200
2023/05/10 2,220 2,239 2,181 2,181 2,100
2023/05/09 2,240 2,310 2,206 2,219 11,600
2023/05/08 2,154 2,240 2,150 2,161 8,700
2023/05/02 2,162 2,162 2,101 2,150 5,400
2023/05/01 2,120 2,147 2,071 2,138 1,900
2023/04/28 2,144 2,144 2,078 2,142 3,300
2023/04/27 2,057 2,125 2,057 2,113 1,100
2023/04/26 2,069 2,079 2,069 2,079 500
2023/04/25 2,104 2,140 2,056 2,073 1,300
2023/04/24 2,140 2,140 2,087 2,104 1,400
2023/04/21 2,122 2,146 2,072 2,146 3,000
2023/04/20 2,048 2,209 2,048 2,112 6,700
2023/04/19 2,005 2,045 2,005 2,045 3,300
2023/04/18 2,014 2,014 1,980 2,000 700
2023/04/17 1,992 2,005 1,989 2,005 3,800
2023/04/14 2,019 2,019 1,989 1,993 1,300
2023/04/13 1,974 1,999 1,921 1,999 3,800
2023/04/12 1,946 1,969 1,933 1,969 1,800
2023/04/11 1,920 1,946 1,861 1,941 1,900
2023/04/10 1,923 2,019 1,917 1,933 7,400
2023/04/07 1,923 1,924 1,850 1,895 4,500
2023/04/06 1,835 1,845 1,835 1,845 400
2023/04/05 1,897 1,897 1,832 1,832 2,600
2023/04/04 1,887 1,887 1,863 1,865 1,100
2023/04/03 1,870 1,887 1,869 1,885 2,700
2023/03/31 1,841 1,858 1,835 1,852 1,200
2023/03/30 1,850 1,850 1,842 1,850 300
2023/03/29 1,868 1,868 1,840 1,850 1,200
2023/03/28 1,851 1,851 1,845 1,845 2,300
2023/03/27 1,840 1,851 1,827 1,840 1,000
2023/03/24 1,821 1,821 1,814 1,815 300
2023/03/23 1,809 1,819 1,809 1,819 1,300
2023/03/22 1,824 1,824 1,809 1,815 800
2023/03/20 1,828 1,828 1,793 1,824 1,900
2023/03/17 1,805 1,825 1,776 1,791 1,800
2023/03/15 1,748 1,800 1,748 1,800 700
2023/03/14 1,776 1,776 1,748 1,748 700
2023/03/13 1,800 1,800 1,754 1,775 2,100
2023/03/10 1,801 1,818 1,801 1,803 800
2023/03/09 1,810 1,818 1,810 1,818 500
2023/03/08 1,808 1,808 1,800 1,808 1,400
2023/03/07 1,835 1,835 1,822 1,822 1,600
2023/03/06 1,866 1,866 1,832 1,836 800
2023/03/03 1,864 1,864 1,832 1,835 1,100
2023/03/02 1,835 1,845 1,825 1,845 2,400
2023/03/01 1,818 1,825 1,801 1,825 1,700
2023/02/28 1,820 1,823 1,801 1,801 1,300
2023/02/27 1,800 1,816 1,798 1,815 2,500
2023/02/24 1,791 1,798 1,790 1,798 800
2023/02/22 1,788 1,790 1,788 1,790 500
2023/02/21 1,804 1,807 1,804 1,807 700
2023/02/20 1,808 1,808 1,791 1,804 300
2023/02/17 1,822 1,822 1,769 1,789 800
2023/02/16 1,767 1,822 1,767 1,822 3,200
2023/02/15 1,801 1,809 1,727 1,750 4,000
2023/02/14 1,773 1,802 1,765 1,802 1,200
2023/02/13 1,806 1,807 1,760 1,773 2,900
2023/02/10 1,813 1,820 1,805 1,805 4,800
2023/02/09 1,805 1,820 1,805 1,812 2,500
2023/02/08 1,813 1,837 1,799 1,814 5,700
2023/02/07 1,943 1,943 1,764 1,849 24,700
2023/02/06 1,834 1,907 1,826 1,903 17,800
2023/02/03 1,828 1,828 1,795 1,795 4,000
2023/02/02 1,790 1,834 1,768 1,800 3,700
2023/02/01 1,751 1,751 1,730 1,750 1,300
2023/01/31 1,756 1,776 1,731 1,751 1,800
2023/01/30 1,800 1,804 1,769 1,771 1,500
2023/01/27 1,804 1,809 1,774 1,783 1,100
2023/01/26 1,832 1,832 1,750 1,796 4,500
2023/01/25 1,792 1,825 1,792 1,804 1,700
2023/01/24 1,833 1,836 1,765 1,792 6,200
2023/01/23 1,825 1,860 1,820 1,858 7,100
2023/01/20 1,798 1,890 1,785 1,850 13,500
2023/01/19 1,802 1,877 1,725 1,758 14,000
2023/01/18 1,835 1,875 1,715 1,840 39,900
2023/01/17 1,999 2,039 1,875 1,909 190,000
2023/01/16 1,600 1,639 1,595 1,639 500
2023/01/13 1,600 1,600 1,600 1,600 1,000
2023/01/12 1,606 1,607 1,602 1,602 2,100
2023/01/11 1,620 1,621 1,590 1,617 4,300
2023/01/10 1,630 1,660 1,532 1,630 2,100
2023/01/06 1,656 1,656 1,625 1,625 200
2023/01/05 1,696 1,696 1,638 1,660 700
2023/01/04 1,641 1,667 1,641 1,667 1,900

このページの先頭へ