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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,120 | 5,120 | 4,960 | 4,960 | 3,800 |
| 2025/06/12 | 5,010 | 5,090 | 4,975 | 5,070 | 6,200 |
| 2025/06/11 | 4,920 | 4,990 | 4,870 | 4,990 | 4,300 |
| 2025/06/10 | 4,880 | 4,905 | 4,870 | 4,870 | 2,600 |
| 2025/06/09 | 4,925 | 4,925 | 4,860 | 4,890 | 3,400 |
| 2025/06/06 | 4,905 | 4,905 | 4,855 | 4,855 | 2,500 |
| 2025/06/05 | 4,945 | 4,950 | 4,855 | 4,950 | 1,700 |
| 2025/06/04 | 4,970 | 4,970 | 4,900 | 4,945 | 1,700 |
| 2025/06/03 | 5,000 | 5,000 | 4,890 | 4,895 | 3,300 |
| 2025/06/02 | 4,850 | 5,030 | 4,850 | 4,975 | 4,800 |
| 2025/05/30 | 4,790 | 4,860 | 4,760 | 4,840 | 3,300 |
| 2025/05/29 | 4,705 | 4,790 | 4,690 | 4,765 | 4,200 |
| 2025/05/28 | 4,710 | 4,735 | 4,680 | 4,680 | 1,600 |
| 2025/05/27 | 4,745 | 4,745 | 4,675 | 4,675 | 1,700 |
| 2025/05/26 | 4,765 | 4,765 | 4,745 | 4,745 | 600 |
| 2025/05/23 | 4,775 | 4,780 | 4,680 | 4,750 | 4,000 |
| 2025/05/22 | 4,700 | 4,770 | 4,700 | 4,750 | 400 |
| 2025/05/21 | 4,730 | 4,730 | 4,700 | 4,725 | 1,600 |
| 2025/05/20 | 4,705 | 4,755 | 4,700 | 4,710 | 2,500 |
| 2025/05/19 | 4,705 | 4,785 | 4,665 | 4,760 | 2,500 |
| 2025/05/16 | 4,730 | 4,760 | 4,720 | 4,725 | 2,800 |
| 2025/05/15 | 4,800 | 4,800 | 4,740 | 4,740 | 3,300 |
| 2025/05/14 | 5,010 | 5,040 | 4,750 | 4,815 | 19,700 |
| 2025/05/13 | 4,815 | 4,830 | 4,715 | 4,800 | 6,800 |
| 2025/05/12 | 4,755 | 4,825 | 4,705 | 4,800 | 2,300 |
| 2025/05/09 | 4,765 | 4,765 | 4,700 | 4,745 | 1,200 |
| 2025/05/08 | 4,730 | 4,750 | 4,730 | 4,740 | 500 |
| 2025/05/07 | 4,780 | 4,780 | 4,705 | 4,760 | 1,400 |
| 2025/05/02 | 4,815 | 4,825 | 4,790 | 4,790 | 2,700 |
| 2025/05/01 | 4,710 | 4,815 | 4,710 | 4,790 | 4,100 |
| 2025/04/30 | 4,635 | 4,850 | 4,620 | 4,710 | 5,500 |
| 2025/04/28 | 4,575 | 4,635 | 4,575 | 4,635 | 4,100 |
| 2025/04/25 | 4,650 | 4,690 | 4,525 | 4,575 | 6,500 |
| 2025/04/24 | 4,625 | 4,710 | 4,625 | 4,645 | 1,800 |
| 2025/04/23 | 4,670 | 4,695 | 4,635 | 4,635 | 1,800 |
| 2025/04/22 | 4,710 | 4,710 | 4,645 | 4,655 | 1,600 |
| 2025/04/21 | 4,575 | 4,720 | 4,575 | 4,720 | 4,400 |
| 2025/04/18 | 4,380 | 4,645 | 4,380 | 4,570 | 8,300 |
| 2025/04/17 | 4,350 | 4,360 | 4,310 | 4,310 | 2,600 |
| 2025/04/16 | 4,430 | 4,500 | 4,315 | 4,350 | 2,500 |
| 2025/04/15 | 4,570 | 4,570 | 4,430 | 4,430 | 5,100 |
| 2025/04/14 | 4,250 | 4,390 | 4,250 | 4,390 | 1,100 |
| 2025/04/11 | 4,315 | 4,315 | 4,190 | 4,250 | 4,500 |
| 2025/04/10 | 4,265 | 4,455 | 4,200 | 4,350 | 5,500 |
| 2025/04/09 | 3,900 | 4,075 | 3,860 | 4,075 | 5,800 |
| 2025/04/08 | 3,910 | 4,095 | 3,895 | 3,965 | 17,900 |
| 2025/04/07 | 3,650 | 3,980 | 3,650 | 3,855 | 7,900 |
| 2025/04/04 | 4,215 | 4,270 | 3,990 | 4,145 | 15,400 |
| 2025/04/03 | 4,250 | 4,390 | 4,200 | 4,325 | 3,600 |
| 2025/04/02 | 4,410 | 4,435 | 4,360 | 4,360 | 2,300 |
| 2025/04/01 | 4,555 | 4,555 | 4,430 | 4,440 | 4,800 |
| 2025/03/31 | 4,630 | 4,630 | 4,540 | 4,625 | 2,100 |
| 2025/03/28 | 4,635 | 4,635 | 4,555 | 4,625 | 1,300 |
| 2025/03/27 | 4,665 | 4,675 | 4,630 | 4,630 | 1,400 |
| 2025/03/26 | 4,635 | 4,675 | 4,620 | 4,620 | 2,700 |
| 2025/03/25 | 4,690 | 4,700 | 4,620 | 4,630 | 3,700 |
| 2025/03/24 | 4,565 | 4,700 | 4,530 | 4,620 | 4,400 |
| 2025/03/21 | 4,630 | 4,670 | 4,570 | 4,630 | 2,500 |
| 2025/03/19 | 4,735 | 4,735 | 4,540 | 4,560 | 3,600 |
| 2025/03/18 | 4,635 | 4,735 | 4,635 | 4,735 | 3,100 |
| 2025/03/17 | 4,670 | 4,750 | 4,600 | 4,600 | 4,300 |
| 2025/03/14 | 4,570 | 4,600 | 4,505 | 4,600 | 1,200 |
| 2025/03/13 | 4,590 | 4,590 | 4,500 | 4,500 | 800 |
| 2025/03/12 | 4,545 | 4,590 | 4,515 | 4,590 | 900 |
| 2025/03/11 | 4,660 | 4,665 | 4,505 | 4,545 | 4,300 |
| 2025/03/10 | 4,650 | 4,650 | 4,555 | 4,625 | 600 |
| 2025/03/07 | 4,650 | 4,670 | 4,510 | 4,650 | 2,600 |
| 2025/03/06 | 4,650 | 4,650 | 4,630 | 4,650 | 1,000 |
| 2025/03/05 | 4,555 | 4,650 | 4,540 | 4,650 | 1,200 |
| 2025/03/04 | 4,580 | 4,625 | 4,515 | 4,585 | 1,400 |
| 2025/03/03 | 4,605 | 4,805 | 4,605 | 4,635 | 3,700 |
| 2025/02/28 | 4,660 | 4,675 | 4,595 | 4,600 | 1,700 |
| 2025/02/27 | 4,720 | 4,720 | 4,650 | 4,660 | 600 |
| 2025/02/26 | 4,655 | 4,655 | 4,650 | 4,650 | 500 |
| 2025/02/25 | 4,715 | 4,715 | 4,660 | 4,665 | 1,900 |
| 2025/02/21 | 4,675 | 4,785 | 4,660 | 4,740 | 2,300 |
| 2025/02/20 | 4,855 | 4,860 | 4,695 | 4,710 | 6,400 |
| 2025/02/19 | 4,930 | 4,930 | 4,810 | 4,925 | 5,100 |
| 2025/02/18 | 4,960 | 4,960 | 4,930 | 4,930 | 1,900 |
| 2025/02/17 | 4,970 | 4,980 | 4,940 | 4,980 | 2,500 |
| 2025/02/14 | 5,040 | 5,040 | 4,960 | 4,985 | 3,600 |
| 2025/02/13 | 4,965 | 5,010 | 4,905 | 4,975 | 5,700 |
| 2025/02/12 | 4,975 | 5,060 | 4,960 | 4,960 | 6,800 |
| 2025/02/10 | 5,090 | 5,100 | 4,960 | 4,980 | 12,900 |
| 2025/02/07 | 5,350 | 5,940 | 5,100 | 5,150 | 79,200 |
| 2025/02/06 | 5,100 | 5,100 | 5,100 | 5,100 | 5,600 |
| 2025/02/05 | 4,350 | 4,400 | 4,230 | 4,395 | 10,000 |
| 2025/02/04 | 4,195 | 4,195 | 4,090 | 4,140 | 2,300 |
| 2025/02/03 | 4,115 | 4,115 | 4,050 | 4,090 | 1,500 |
| 2025/01/31 | 4,000 | 4,000 | 3,965 | 3,990 | 300 |
| 2025/01/30 | 4,000 | 4,095 | 4,000 | 4,000 | 800 |
| 2025/01/29 | 3,950 | 4,015 | 3,950 | 3,980 | 600 |
| 2025/01/28 | 3,940 | 3,990 | 3,920 | 3,950 | 1,000 |
| 2025/01/27 | 3,955 | 3,955 | 3,940 | 3,945 | 700 |
| 2025/01/24 | 3,955 | 3,955 | 3,915 | 3,955 | 600 |
| 2025/01/23 | 3,950 | 3,975 | 3,950 | 3,955 | 1,700 |
| 2025/01/22 | 3,925 | 3,990 | 3,925 | 3,950 | 700 |
| 2025/01/21 | 4,035 | 4,095 | 3,955 | 3,965 | 2,100 |
| 2025/01/20 | 4,015 | 4,015 | 3,895 | 3,965 | 5,200 |
| 2025/01/17 | 4,045 | 4,060 | 3,905 | 4,060 | 2,600 |
| 2025/01/16 | 4,035 | 4,090 | 4,035 | 4,080 | 500 |
| 2025/01/15 | 4,240 | 4,240 | 4,035 | 4,035 | 2,400 |
| 2025/01/14 | 4,225 | 4,225 | 4,060 | 4,200 | 3,500 |
| 2025/01/10 | 4,225 | 4,345 | 4,220 | 4,295 | 3,300 |
| 2025/01/09 | 4,230 | 4,230 | 4,110 | 4,155 | 4,900 |
| 2025/01/08 | 4,040 | 4,150 | 4,030 | 4,090 | 4,200 |
| 2025/01/07 | 4,165 | 4,165 | 4,015 | 4,085 | 9,400 |
| 2025/01/06 | 4,375 | 4,375 | 4,165 | 4,165 | 15,400 |