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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |