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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,690 | 3,770 | 3,680 | 3,770 | 5,100 |
| 2026/06/25 | 3,580 | 3,745 | 3,580 | 3,635 | 2,600 |
| 2026/06/24 | 3,535 | 3,570 | 3,535 | 3,560 | 900 |
| 2026/06/23 | 3,545 | 3,595 | 3,535 | 3,535 | 3,500 |
| 2026/06/22 | 3,615 | 3,615 | 3,535 | 3,545 | 1,400 |
| 2026/06/19 | 3,705 | 3,705 | 3,610 | 3,615 | 1,900 |
| 2026/06/18 | 3,600 | 3,665 | 3,555 | 3,665 | 1,400 |
| 2026/06/17 | 3,610 | 3,640 | 3,600 | 3,635 | 1,200 |
| 2026/06/16 | 3,610 | 3,640 | 3,540 | 3,640 | 900 |
| 2026/06/15 | 3,720 | 3,720 | 3,555 | 3,610 | 2,900 |
| 2026/06/12 | 3,565 | 3,585 | 3,565 | 3,580 | 800 |
| 2026/06/11 | 3,560 | 3,630 | 3,445 | 3,565 | 1,900 |
| 2026/06/10 | 3,600 | 3,620 | 3,585 | 3,585 | 1,100 |
| 2026/06/09 | 3,600 | 3,620 | 3,600 | 3,600 | 500 |
| 2026/06/08 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2026/06/05 | 3,595 | 3,595 | 3,590 | 3,590 | 400 |
| 2026/06/04 | 3,600 | 3,600 | 3,530 | 3,595 | 2,600 |
| 2026/06/03 | 3,580 | 3,595 | 3,580 | 3,595 | 400 |
| 2026/06/02 | 3,615 | 3,615 | 3,565 | 3,580 | 1,200 |
| 2026/06/01 | 3,555 | 3,605 | 3,555 | 3,560 | 1,800 |
| 2026/05/29 | 3,585 | 3,590 | 3,485 | 3,555 | 2,500 |
| 2026/05/28 | 3,585 | 3,590 | 3,580 | 3,580 | 2,700 |
| 2026/05/27 | 3,540 | 3,655 | 3,540 | 3,655 | 2,500 |
| 2026/05/26 | 3,550 | 3,585 | 3,500 | 3,540 | 1,700 |
| 2026/05/25 | 3,490 | 3,550 | 3,460 | 3,550 | 4,100 |
| 2026/05/22 | 3,545 | 3,565 | 3,440 | 3,440 | 4,900 |
| 2026/05/21 | 3,600 | 3,600 | 3,450 | 3,545 | 10,300 |
| 2026/05/20 | 3,635 | 3,635 | 3,520 | 3,540 | 7,300 |
| 2026/05/19 | 3,705 | 3,710 | 3,635 | 3,635 | 4,500 |
| 2026/05/18 | 3,785 | 3,790 | 3,685 | 3,700 | 12,800 |
| 2026/05/15 | 3,905 | 3,950 | 3,665 | 3,785 | 24,500 |
| 2026/05/14 | 4,330 | 4,335 | 4,330 | 4,335 | 700 |
| 2026/05/13 | 4,355 | 4,370 | 4,335 | 4,335 | 1,000 |
| 2026/05/12 | 4,430 | 4,430 | 4,370 | 4,370 | 700 |
| 2026/05/11 | 4,390 | 4,400 | 4,385 | 4,385 | 800 |
| 2026/05/08 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
| 2026/05/07 | 4,420 | 4,430 | 4,370 | 4,370 | 1,000 |
| 2026/05/01 | 4,450 | 4,450 | 4,365 | 4,380 | 1,800 |
| 2026/04/30 | 4,405 | 4,405 | 4,310 | 4,380 | 800 |
| 2026/04/28 | 4,385 | 4,385 | 4,385 | 4,385 | 100 |
| 2026/04/27 | 4,400 | 4,455 | 4,330 | 4,455 | 1,100 |
| 2026/04/24 | 4,495 | 4,495 | 4,405 | 4,405 | 400 |
| 2026/04/23 | 4,430 | 4,500 | 4,430 | 4,500 | 600 |
| 2026/04/22 | 4,500 | 4,500 | 4,440 | 4,490 | 1,000 |
| 2026/04/21 | 4,480 | 4,490 | 4,415 | 4,485 | 1,000 |
| 2026/04/20 | 4,470 | 4,485 | 4,415 | 4,415 | 1,300 |
| 2026/04/17 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2026/04/16 | 4,465 | 4,465 | 4,395 | 4,440 | 400 |
| 2026/04/15 | 4,465 | 4,465 | 4,350 | 4,465 | 1,200 |
| 2026/04/14 | 4,340 | 4,420 | 4,340 | 4,395 | 1,800 |
| 2026/04/13 | 4,340 | 4,345 | 4,330 | 4,345 | 1,700 |
| 2026/04/10 | 4,300 | 4,300 | 4,235 | 4,300 | 600 |
| 2026/04/09 | 4,220 | 4,305 | 4,220 | 4,285 | 1,600 |
| 2026/04/08 | 4,305 | 4,315 | 4,105 | 4,250 | 3,300 |
| 2026/04/07 | 4,260 | 4,265 | 4,180 | 4,235 | 1,400 |
| 2026/04/06 | 4,220 | 4,285 | 4,180 | 4,190 | 1,300 |
| 2026/04/03 | 4,155 | 4,245 | 4,155 | 4,225 | 400 |
| 2026/03/27 | 4,275 | 4,390 | 4,275 | 4,380 | 1,500 |
| 2026/03/26 | 4,250 | 4,380 | 4,250 | 4,345 | 900 |
| 2026/03/25 | 4,360 | 4,360 | 4,260 | 4,315 | 2,000 |
| 2026/03/24 | 4,350 | 4,350 | 4,300 | 4,300 | 1,800 |
| 2026/03/23 | 4,405 | 4,405 | 4,305 | 4,315 | 1,500 |
| 2026/03/19 | 4,360 | 4,450 | 4,340 | 4,340 | 1,500 |
| 2026/03/18 | 4,460 | 4,460 | 4,395 | 4,430 | 400 |
| 2026/03/17 | 4,425 | 4,450 | 4,395 | 4,395 | 500 |
| 2026/03/16 | 4,350 | 4,475 | 4,350 | 4,475 | 800 |
| 2026/03/13 | 4,455 | 4,455 | 4,345 | 4,350 | 2,700 |
| 2026/03/12 | 4,455 | 4,475 | 4,340 | 4,405 | 3,000 |
| 2026/03/11 | 4,485 | 4,485 | 4,345 | 4,425 | 2,800 |
| 2026/03/10 | 4,335 | 4,440 | 4,325 | 4,345 | 3,000 |
| 2026/03/09 | 4,265 | 4,470 | 4,255 | 4,300 | 1,500 |
| 2026/03/06 | 4,420 | 4,475 | 4,400 | 4,445 | 3,400 |
| 2026/03/05 | 4,255 | 4,375 | 4,215 | 4,350 | 8,000 |
| 2026/03/04 | 4,240 | 4,240 | 4,115 | 4,115 | 5,900 |
| 2026/03/03 | 4,475 | 4,475 | 4,275 | 4,275 | 8,300 |
| 2026/03/02 | 4,450 | 4,490 | 4,435 | 4,475 | 2,300 |
| 2026/02/27 | 4,495 | 4,500 | 4,455 | 4,460 | 2,200 |
| 2026/02/26 | 4,480 | 4,490 | 4,445 | 4,490 | 2,400 |
| 2026/02/25 | 4,440 | 4,500 | 4,435 | 4,485 | 1,700 |
| 2026/02/24 | 4,590 | 4,590 | 4,440 | 4,440 | 3,600 |
| 2026/02/20 | 4,580 | 4,585 | 4,560 | 4,560 | 2,100 |
| 2026/02/19 | 4,580 | 4,605 | 4,570 | 4,605 | 2,600 |
| 2026/02/18 | 4,600 | 4,600 | 4,585 | 4,590 | 2,700 |
| 2026/02/17 | 4,675 | 4,675 | 4,590 | 4,590 | 4,700 |
| 2026/02/16 | 4,725 | 4,725 | 4,575 | 4,670 | 9,800 |
| 2026/02/13 | 4,895 | 4,900 | 4,690 | 4,720 | 17,100 |
| 2026/02/12 | 4,790 | 4,995 | 4,750 | 4,890 | 36,400 |
| 2026/02/10 | 5,440 | 5,660 | 5,360 | 5,530 | 15,600 |
| 2026/02/09 | 5,530 | 5,530 | 5,410 | 5,430 | 3,000 |
| 2026/02/06 | 5,350 | 5,450 | 5,350 | 5,390 | 1,300 |
| 2026/02/05 | 5,340 | 5,490 | 5,340 | 5,350 | 900 |
| 2026/02/04 | 5,330 | 5,370 | 5,320 | 5,360 | 2,400 |
| 2026/02/03 | 5,310 | 5,370 | 5,310 | 5,330 | 2,100 |
| 2026/02/02 | 5,310 | 5,330 | 5,310 | 5,310 | 700 |
| 2026/01/30 | 5,340 | 5,340 | 5,300 | 5,310 | 1,500 |
| 2026/01/29 | 5,370 | 5,370 | 5,310 | 5,340 | 2,400 |
| 2026/01/28 | 5,420 | 5,460 | 5,320 | 5,460 | 5,300 |
| 2026/01/27 | 5,480 | 5,500 | 5,420 | 5,470 | 2,800 |
| 2026/01/26 | 5,500 | 5,500 | 5,460 | 5,480 | 1,400 |
| 2026/01/23 | 5,460 | 5,500 | 5,460 | 5,480 | 2,800 |
| 2026/01/22 | 5,410 | 5,460 | 5,410 | 5,460 | 2,000 |
| 2026/01/21 | 5,430 | 5,450 | 5,380 | 5,400 | 3,000 |
| 2026/01/20 | 5,460 | 5,480 | 5,410 | 5,450 | 2,000 |
| 2026/01/19 | 5,380 | 5,410 | 5,320 | 5,410 | 2,900 |
| 2026/01/16 | 5,410 | 5,410 | 5,360 | 5,380 | 2,500 |
| 2026/01/15 | 5,430 | 5,460 | 5,390 | 5,420 | 4,300 |
| 2026/01/14 | 5,430 | 5,480 | 5,400 | 5,400 | 4,700 |
| 2026/01/13 | 5,540 | 5,550 | 5,440 | 5,490 | 5,700 |
| 2026/01/09 | 5,580 | 5,620 | 5,500 | 5,530 | 3,900 |
| 2026/01/08 | 5,510 | 5,560 | 5,460 | 5,540 | 4,100 |
| 2026/01/07 | 5,580 | 5,580 | 5,520 | 5,520 | 2,900 |
| 2026/01/06 | 5,520 | 5,610 | 5,520 | 5,580 | 2,900 |
| 2026/01/05 | 5,630 | 5,660 | 5,520 | 5,520 | 10,400 |