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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,580 | 4,595 | 4,390 | 4,480 | 10,100 |
| 2024/12/27 | 4,495 | 4,835 | 4,495 | 4,670 | 18,300 |
| 2024/12/26 | 5,040 | 5,130 | 4,965 | 5,020 | 9,200 |
| 2024/12/25 | 5,040 | 5,060 | 5,010 | 5,030 | 4,100 |
| 2024/12/24 | 4,960 | 5,080 | 4,955 | 4,975 | 7,400 |
| 2024/12/23 | 5,040 | 5,120 | 4,940 | 4,950 | 9,400 |
| 2024/12/20 | 5,040 | 5,040 | 4,940 | 5,030 | 4,500 |
| 2024/12/19 | 4,900 | 5,070 | 4,890 | 5,040 | 4,100 |
| 2024/12/18 | 4,955 | 5,150 | 4,955 | 4,960 | 4,700 |
| 2024/12/17 | 5,220 | 5,220 | 4,935 | 4,955 | 7,600 |
| 2024/12/16 | 5,050 | 5,260 | 5,050 | 5,220 | 9,200 |
| 2024/12/13 | 4,975 | 5,110 | 4,970 | 5,050 | 6,100 |
| 2024/12/12 | 5,170 | 5,300 | 5,070 | 5,100 | 12,900 |
| 2024/12/11 | 5,120 | 5,580 | 4,905 | 5,070 | 79,500 |
| 2024/12/10 | 4,290 | 4,880 | 4,290 | 4,880 | 40,900 |
| 2024/12/09 | 4,115 | 4,205 | 4,110 | 4,180 | 3,100 |
| 2024/12/06 | 4,120 | 4,130 | 4,115 | 4,115 | 1,100 |
| 2024/12/05 | 4,165 | 4,165 | 4,105 | 4,115 | 2,300 |
| 2024/12/04 | 4,180 | 4,180 | 4,100 | 4,165 | 3,200 |
| 2024/12/03 | 4,180 | 4,190 | 4,160 | 4,175 | 2,900 |
| 2024/12/02 | 4,045 | 4,220 | 4,045 | 4,175 | 3,900 |
| 2024/11/29 | 4,035 | 4,040 | 4,035 | 4,040 | 800 |
| 2024/11/28 | 4,085 | 4,085 | 4,005 | 4,035 | 5,300 |
| 2024/11/27 | 4,105 | 4,120 | 4,105 | 4,120 | 1,700 |
| 2024/11/26 | 4,150 | 4,150 | 4,055 | 4,145 | 6,200 |
| 2024/11/25 | 4,210 | 4,235 | 4,110 | 4,140 | 5,600 |
| 2024/11/22 | 3,805 | 4,385 | 3,805 | 4,055 | 24,300 |
| 2024/11/21 | 3,785 | 3,790 | 3,760 | 3,790 | 2,500 |
| 2024/11/20 | 3,775 | 3,775 | 3,725 | 3,735 | 2,600 |
| 2024/11/19 | 3,700 | 3,745 | 3,700 | 3,705 | 4,600 |
| 2024/11/18 | 3,600 | 3,685 | 3,600 | 3,685 | 2,800 |
| 2024/11/15 | 3,650 | 3,650 | 3,600 | 3,600 | 2,300 |
| 2024/11/14 | 3,635 | 3,635 | 3,560 | 3,610 | 4,300 |
| 2024/11/13 | 3,600 | 3,650 | 3,550 | 3,650 | 4,600 |
| 2024/11/12 | 3,545 | 3,600 | 3,510 | 3,600 | 8,000 |
| 2024/11/11 | 3,560 | 3,560 | 3,460 | 3,460 | 7,100 |
| 2024/11/08 | 3,605 | 3,710 | 3,420 | 3,500 | 48,600 |
| 2024/11/07 | 3,745 | 3,745 | 3,745 | 3,745 | 4,600 |
| 2024/11/06 | 2,996 | 3,095 | 2,975 | 3,045 | 5,000 |
| 2024/11/05 | 2,930 | 2,992 | 2,916 | 2,992 | 3,200 |
| 2024/11/01 | 2,914 | 2,914 | 2,881 | 2,912 | 900 |
| 2024/10/31 | 2,866 | 2,916 | 2,866 | 2,916 | 300 |
| 2024/10/30 | 2,850 | 2,969 | 2,841 | 2,897 | 2,000 |
| 2024/10/29 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2024/10/28 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2024/10/25 | 2,840 | 2,840 | 2,840 | 2,840 | 200 |
| 2024/10/24 | 2,835 | 2,835 | 2,835 | 2,835 | 500 |
| 2024/10/23 | 2,850 | 2,850 | 2,850 | 2,850 | 500 |
| 2024/10/22 | 2,860 | 2,860 | 2,805 | 2,805 | 500 |
| 2024/10/21 | 2,823 | 2,887 | 2,823 | 2,887 | 200 |
| 2024/10/18 | 2,866 | 2,866 | 2,866 | 2,866 | 100 |
| 2024/10/17 | 2,851 | 2,854 | 2,849 | 2,854 | 1,100 |
| 2024/10/16 | 2,854 | 2,854 | 2,850 | 2,851 | 600 |
| 2024/10/15 | 2,899 | 2,899 | 2,848 | 2,858 | 800 |
| 2024/10/11 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
| 2024/10/10 | 2,870 | 2,870 | 2,804 | 2,837 | 2,100 |
| 2024/10/09 | 2,819 | 2,870 | 2,819 | 2,870 | 500 |
| 2024/10/08 | 2,763 | 2,812 | 2,763 | 2,812 | 1,300 |
| 2024/10/07 | 2,882 | 2,882 | 2,813 | 2,813 | 1,300 |
| 2024/10/04 | 2,846 | 2,846 | 2,832 | 2,832 | 700 |
| 2024/10/02 | 2,831 | 2,831 | 2,830 | 2,830 | 400 |
| 2024/10/01 | 2,831 | 2,840 | 2,831 | 2,840 | 300 |
| 2024/09/30 | 2,810 | 2,833 | 2,810 | 2,813 | 1,300 |
| 2024/09/26 | 2,882 | 2,910 | 2,882 | 2,910 | 1,100 |
| 2024/09/25 | 2,859 | 2,890 | 2,859 | 2,882 | 2,500 |
| 2024/09/24 | 2,896 | 2,898 | 2,858 | 2,893 | 3,800 |
| 2024/09/20 | 2,880 | 2,880 | 2,820 | 2,864 | 2,200 |
| 2024/09/19 | 2,895 | 2,895 | 2,795 | 2,851 | 2,400 |
| 2024/09/18 | 2,859 | 2,859 | 2,859 | 2,859 | 100 |
| 2024/09/17 | 2,894 | 2,894 | 2,794 | 2,859 | 400 |
| 2024/09/13 | 2,890 | 2,950 | 2,840 | 2,880 | 1,900 |
| 2024/09/12 | 2,780 | 2,799 | 2,780 | 2,790 | 700 |
| 2024/09/11 | 2,782 | 2,782 | 2,776 | 2,780 | 600 |
| 2024/09/10 | 2,800 | 2,800 | 2,780 | 2,780 | 3,400 |
| 2024/09/09 | 2,817 | 2,817 | 2,800 | 2,800 | 500 |
| 2024/09/06 | 2,841 | 2,841 | 2,841 | 2,841 | 400 |
| 2024/09/05 | 2,843 | 2,843 | 2,842 | 2,842 | 200 |
| 2024/09/04 | 2,892 | 2,892 | 2,860 | 2,860 | 1,100 |
| 2024/09/03 | 2,919 | 2,930 | 2,919 | 2,930 | 600 |
| 2024/09/02 | 2,914 | 2,919 | 2,913 | 2,919 | 400 |
| 2024/08/30 | 2,910 | 2,919 | 2,910 | 2,914 | 1,300 |
| 2024/08/29 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
| 2024/08/28 | 2,861 | 2,861 | 2,860 | 2,860 | 900 |
| 2024/08/26 | 2,880 | 2,880 | 2,880 | 2,880 | 500 |
| 2024/08/23 | 2,842 | 2,851 | 2,841 | 2,851 | 300 |
| 2024/08/22 | 2,898 | 2,898 | 2,871 | 2,872 | 500 |
| 2024/08/21 | 2,876 | 2,907 | 2,825 | 2,907 | 600 |
| 2024/08/20 | 2,919 | 2,919 | 2,820 | 2,878 | 2,200 |
| 2024/08/19 | 2,872 | 2,881 | 2,840 | 2,840 | 1,200 |
| 2024/08/16 | 2,803 | 2,840 | 2,794 | 2,837 | 1,800 |
| 2024/08/15 | 2,728 | 2,798 | 2,728 | 2,753 | 1,500 |
| 2024/08/14 | 2,706 | 2,714 | 2,614 | 2,678 | 3,100 |
| 2024/08/13 | 2,778 | 2,798 | 2,700 | 2,701 | 1,700 |
| 2024/08/09 | 2,829 | 2,830 | 2,705 | 2,748 | 2,600 |
| 2024/08/08 | 2,610 | 2,780 | 2,610 | 2,780 | 700 |
| 2024/08/07 | 2,590 | 2,732 | 2,514 | 2,730 | 2,900 |
| 2024/08/06 | 2,420 | 2,600 | 2,420 | 2,600 | 4,300 |
| 2024/08/05 | 2,538 | 2,677 | 2,250 | 2,250 | 8,000 |
| 2024/08/02 | 2,760 | 2,889 | 2,650 | 2,750 | 4,600 |
| 2024/08/01 | 3,020 | 3,025 | 2,940 | 2,960 | 3,200 |
| 2024/07/31 | 3,075 | 3,075 | 3,020 | 3,020 | 200 |
| 2024/07/30 | 3,045 | 3,075 | 3,045 | 3,075 | 200 |
| 2024/07/29 | 3,040 | 3,080 | 3,035 | 3,080 | 400 |
| 2024/07/26 | 3,050 | 3,050 | 3,030 | 3,030 | 500 |
| 2024/07/25 | 3,050 | 3,050 | 3,045 | 3,050 | 1,100 |
| 2024/07/24 | 3,130 | 3,150 | 3,105 | 3,105 | 2,000 |
| 2024/07/23 | 3,055 | 3,075 | 3,035 | 3,075 | 400 |
| 2024/07/22 | 3,050 | 3,065 | 3,030 | 3,030 | 2,900 |
| 2024/07/19 | 3,175 | 3,175 | 3,040 | 3,095 | 1,800 |
| 2024/07/18 | 3,175 | 3,175 | 3,075 | 3,090 | 2,400 |
| 2024/07/17 | 3,120 | 3,190 | 3,120 | 3,150 | 900 |
| 2024/07/16 | 3,075 | 3,185 | 3,075 | 3,185 | 2,700 |
| 2024/07/12 | 3,100 | 3,100 | 3,055 | 3,055 | 1,100 |
| 2024/07/11 | 3,070 | 3,115 | 3,035 | 3,035 | 2,100 |
| 2024/07/10 | 3,085 | 3,085 | 3,050 | 3,060 | 1,500 |
| 2024/07/09 | 3,110 | 3,140 | 3,095 | 3,100 | 800 |
| 2024/07/08 | 3,255 | 3,255 | 3,125 | 3,125 | 2,800 |
| 2024/07/05 | 3,200 | 3,225 | 3,100 | 3,160 | 2,200 |
| 2024/07/04 | 3,130 | 3,200 | 3,130 | 3,195 | 1,100 |
| 2024/07/03 | 3,080 | 3,200 | 3,080 | 3,130 | 1,200 |
| 2024/07/02 | 3,100 | 3,125 | 3,080 | 3,125 | 600 |
| 2024/07/01 | 3,085 | 3,100 | 3,070 | 3,100 | 2,300 |
| 2024/06/28 | 3,075 | 3,085 | 3,070 | 3,070 | 1,000 |
| 2024/06/27 | 3,090 | 3,090 | 3,050 | 3,075 | 1,900 |
| 2024/06/26 | 3,135 | 3,135 | 3,125 | 3,125 | 900 |
| 2024/06/25 | 3,075 | 3,125 | 3,065 | 3,125 | 600 |
| 2024/06/24 | 3,060 | 3,080 | 3,050 | 3,050 | 1,300 |
| 2024/06/21 | 3,095 | 3,100 | 3,070 | 3,070 | 1,500 |
| 2024/06/20 | 3,155 | 3,170 | 3,095 | 3,095 | 4,100 |
| 2024/06/19 | 3,180 | 3,190 | 3,160 | 3,190 | 3,200 |
| 2024/06/18 | 3,180 | 3,215 | 3,150 | 3,190 | 2,100 |
| 2024/06/17 | 3,265 | 3,265 | 3,075 | 3,160 | 5,600 |
| 2024/06/14 | 3,240 | 3,295 | 3,200 | 3,295 | 2,700 |
| 2024/06/13 | 3,310 | 3,310 | 3,200 | 3,225 | 1,600 |
| 2024/06/12 | 3,240 | 3,295 | 3,240 | 3,295 | 700 |
| 2024/06/11 | 3,265 | 3,300 | 3,210 | 3,300 | 1,700 |
| 2024/06/10 | 3,250 | 3,270 | 3,205 | 3,270 | 2,400 |
| 2024/06/07 | 3,290 | 3,325 | 3,240 | 3,295 | 1,900 |
| 2024/06/06 | 3,255 | 3,300 | 3,240 | 3,290 | 700 |
| 2024/06/05 | 3,380 | 3,380 | 3,170 | 3,260 | 6,500 |
| 2024/06/04 | 3,290 | 3,310 | 3,245 | 3,310 | 1,700 |
| 2024/06/03 | 3,230 | 3,295 | 3,205 | 3,295 | 900 |
| 2024/05/31 | 3,255 | 3,350 | 3,250 | 3,300 | 2,900 |
| 2024/05/29 | 3,175 | 3,350 | 3,135 | 3,250 | 6,900 |
| 2024/05/28 | 3,240 | 3,240 | 3,140 | 3,200 | 3,300 |
| 2024/05/27 | 3,270 | 3,270 | 3,240 | 3,240 | 1,200 |
| 2024/05/24 | 3,255 | 3,305 | 3,235 | 3,270 | 1,500 |
| 2024/05/23 | 3,360 | 3,360 | 3,245 | 3,275 | 5,100 |
| 2024/05/22 | 3,380 | 3,380 | 3,335 | 3,340 | 2,800 |
| 2024/05/21 | 3,365 | 3,390 | 3,335 | 3,380 | 3,400 |
| 2024/05/20 | 3,200 | 3,450 | 3,200 | 3,370 | 18,600 |
| 2024/05/17 | 3,130 | 3,160 | 3,090 | 3,130 | 700 |
| 2024/05/16 | 3,070 | 3,150 | 3,070 | 3,130 | 1,200 |
| 2024/05/15 | 3,190 | 3,190 | 3,060 | 3,130 | 2,300 |
| 2024/05/14 | 3,195 | 3,195 | 3,180 | 3,180 | 300 |
| 2024/05/13 | 3,070 | 3,210 | 3,020 | 3,160 | 3,300 |
| 2024/05/10 | 3,140 | 3,140 | 3,055 | 3,065 | 4,000 |
| 2024/05/09 | 3,190 | 3,245 | 3,115 | 3,180 | 14,400 |
| 2024/05/08 | 2,951 | 3,055 | 2,951 | 3,025 | 4,800 |
| 2024/05/07 | 2,959 | 2,995 | 2,959 | 2,995 | 500 |
| 2024/05/02 | 2,950 | 2,950 | 2,933 | 2,933 | 1,100 |
| 2024/05/01 | 2,921 | 2,950 | 2,921 | 2,950 | 400 |
| 2024/04/30 | 2,919 | 2,939 | 2,919 | 2,921 | 800 |
| 2024/04/26 | 2,902 | 2,918 | 2,902 | 2,912 | 400 |
| 2024/04/25 | 2,910 | 2,910 | 2,905 | 2,905 | 300 |
| 2024/04/24 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2024/04/23 | 2,910 | 2,910 | 2,910 | 2,910 | 400 |
| 2024/04/22 | 2,881 | 2,931 | 2,861 | 2,910 | 1,600 |
| 2024/04/19 | 2,931 | 2,981 | 2,880 | 2,881 | 1,600 |
| 2024/04/17 | 2,996 | 2,996 | 2,910 | 2,927 | 3,600 |
| 2024/04/16 | 2,937 | 2,949 | 2,912 | 2,915 | 1,500 |
| 2024/04/15 | 3,005 | 3,005 | 2,917 | 2,987 | 3,300 |
| 2024/04/12 | 3,035 | 3,035 | 2,980 | 2,980 | 1,700 |
| 2024/04/11 | 3,035 | 3,035 | 3,035 | 3,035 | 300 |
| 2024/04/10 | 3,075 | 3,075 | 3,030 | 3,035 | 1,200 |
| 2024/04/09 | 3,085 | 3,085 | 3,010 | 3,075 | 800 |
| 2024/04/08 | 3,060 | 3,120 | 2,995 | 3,015 | 5,100 |
| 2024/04/05 | 3,035 | 3,095 | 3,030 | 3,050 | 2,500 |
| 2024/04/04 | 3,095 | 3,100 | 3,040 | 3,070 | 1,100 |
| 2024/04/03 | 3,050 | 3,100 | 2,941 | 3,100 | 2,800 |
| 2024/04/02 | 3,080 | 3,125 | 3,075 | 3,075 | 1,400 |
| 2024/04/01 | 3,100 | 3,100 | 3,080 | 3,080 | 1,700 |
| 2024/03/29 | 3,165 | 3,170 | 3,110 | 3,155 | 1,200 |
| 2024/03/28 | 3,100 | 3,145 | 3,080 | 3,095 | 2,600 |
| 2024/03/27 | 3,110 | 3,170 | 3,110 | 3,130 | 2,500 |
| 2024/03/26 | 3,135 | 3,135 | 3,110 | 3,120 | 600 |
| 2024/03/25 | 3,190 | 3,190 | 3,130 | 3,130 | 1,600 |
| 2024/03/22 | 3,155 | 3,160 | 3,140 | 3,155 | 1,600 |
| 2024/03/21 | 3,130 | 3,180 | 3,130 | 3,155 | 1,100 |
| 2024/03/19 | 3,150 | 3,195 | 3,080 | 3,125 | 1,800 |
| 2024/03/18 | 3,100 | 3,145 | 3,040 | 3,135 | 2,700 |
| 2024/03/15 | 3,095 | 3,100 | 3,015 | 3,100 | 1,000 |
| 2024/03/14 | 3,090 | 3,090 | 3,050 | 3,055 | 4,100 |
| 2024/03/13 | 3,045 | 3,150 | 3,045 | 3,100 | 4,900 |
| 2024/03/12 | 2,965 | 3,070 | 2,861 | 3,035 | 4,300 |
| 2024/03/11 | 3,070 | 3,100 | 2,910 | 2,980 | 9,600 |
| 2024/03/08 | 3,095 | 3,150 | 3,050 | 3,060 | 2,000 |
| 2024/03/07 | 3,240 | 3,240 | 3,090 | 3,100 | 8,900 |
| 2024/03/06 | 3,260 | 3,260 | 3,220 | 3,250 | 2,500 |
| 2024/03/05 | 3,235 | 3,275 | 3,235 | 3,270 | 500 |
| 2024/03/04 | 3,245 | 3,260 | 3,220 | 3,245 | 2,400 |
| 2024/03/01 | 3,250 | 3,325 | 3,245 | 3,245 | 1,700 |
| 2024/02/29 | 3,250 | 3,270 | 3,230 | 3,250 | 1,600 |
| 2024/02/28 | 3,305 | 3,340 | 3,285 | 3,285 | 1,600 |
| 2024/02/27 | 3,275 | 3,305 | 3,260 | 3,260 | 2,300 |
| 2024/02/26 | 3,385 | 3,385 | 3,265 | 3,300 | 5,100 |
| 2024/02/22 | 3,370 | 3,395 | 3,210 | 3,390 | 5,300 |
| 2024/02/21 | 3,330 | 3,350 | 3,330 | 3,350 | 2,000 |
| 2024/02/20 | 3,435 | 3,435 | 3,360 | 3,365 | 1,400 |
| 2024/02/19 | 3,315 | 3,450 | 3,315 | 3,410 | 6,000 |
| 2024/02/16 | 3,385 | 3,450 | 3,315 | 3,315 | 4,500 |
| 2024/02/15 | 3,450 | 3,515 | 3,375 | 3,385 | 3,900 |
| 2024/02/14 | 3,355 | 3,500 | 3,355 | 3,425 | 5,500 |
| 2024/02/13 | 3,450 | 3,550 | 3,395 | 3,410 | 26,300 |
| 2024/02/09 | 3,220 | 3,345 | 3,185 | 3,265 | 5,400 |
| 2024/02/08 | 3,290 | 3,290 | 3,210 | 3,220 | 8,100 |
| 2024/02/07 | 3,310 | 3,330 | 3,245 | 3,295 | 11,700 |
| 2024/02/06 | 3,625 | 3,650 | 3,240 | 3,375 | 84,400 |
| 2024/02/05 | 3,420 | 3,565 | 3,370 | 3,485 | 48,000 |
| 2024/02/02 | 3,285 | 3,345 | 3,240 | 3,320 | 6,100 |
| 2024/02/01 | 3,330 | 3,330 | 3,255 | 3,285 | 2,700 |
| 2024/01/31 | 3,305 | 3,345 | 3,300 | 3,345 | 1,500 |
| 2024/01/30 | 3,365 | 3,365 | 3,245 | 3,340 | 2,800 |
| 2024/01/29 | 3,370 | 3,370 | 3,325 | 3,370 | 400 |
| 2024/01/26 | 3,330 | 3,385 | 3,255 | 3,340 | 3,000 |
| 2024/01/25 | 3,210 | 3,330 | 3,210 | 3,330 | 2,700 |
| 2024/01/24 | 3,250 | 3,250 | 3,210 | 3,210 | 400 |
| 2024/01/23 | 3,205 | 3,330 | 3,200 | 3,250 | 3,900 |
| 2024/01/22 | 3,335 | 3,390 | 3,095 | 3,195 | 6,600 |
| 2024/01/19 | 3,190 | 3,230 | 3,160 | 3,230 | 2,300 |
| 2024/01/18 | 3,070 | 3,155 | 3,070 | 3,120 | 2,200 |
| 2024/01/17 | 3,040 | 3,045 | 3,035 | 3,045 | 300 |
| 2024/01/16 | 3,030 | 3,045 | 3,025 | 3,045 | 400 |
| 2024/01/15 | 3,065 | 3,065 | 3,005 | 3,045 | 1,000 |
| 2024/01/12 | 3,010 | 3,040 | 3,000 | 3,005 | 2,300 |
| 2024/01/11 | 3,085 | 3,085 | 3,040 | 3,045 | 2,000 |
| 2024/01/10 | 3,040 | 3,075 | 3,040 | 3,075 | 1,100 |
| 2024/01/09 | 3,090 | 3,090 | 3,015 | 3,040 | 3,100 |
| 2024/01/05 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 2024/01/04 | 3,045 | 3,095 | 2,961 | 3,080 | 4,200 |