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インターネットグループ(9449)の株価時系列情報

GMOインターネットグループ(9449)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
2024/07/18 2,529 2,538 2,504 2,504 244,100
2024/07/17 2,572 2,575 2,498 2,521 305,400
2024/07/16 2,589 2,608 2,573 2,585 247,400
2024/07/12 2,551 2,599 2,551 2,591 211,500
2024/07/11 2,556 2,576 2,534 2,551 406,900
2024/07/10 2,533 2,540 2,505 2,528 306,100
2024/07/09 2,517 2,558 2,506 2,547 293,600
2024/07/08 2,531 2,556 2,515 2,519 385,800
2024/07/05 2,531 2,556 2,524 2,543 229,800
2024/07/04 2,590 2,610 2,566 2,567 519,900
2024/07/03 2,450 2,495 2,437 2,491 298,600
2024/07/02 2,434 2,459 2,423 2,452 327,500
2024/07/01 2,456 2,458 2,422 2,422 348,100
2024/06/28 2,498 2,502 2,445 2,456 274,100
2024/06/27 2,441 2,484 2,440 2,484 280,200
2024/06/26 2,470 2,472 2,442 2,469 271,400
2024/06/25 2,450 2,472 2,445 2,468 187,500
2024/06/24 2,450 2,468 2,441 2,463 298,300
2024/06/21 2,429 2,449 2,419 2,422 298,600
2024/06/20 2,401 2,415 2,386 2,406 234,000
2024/06/19 2,423 2,444 2,392 2,398 242,400
2024/06/18 2,410 2,446 2,395 2,424 267,500
2024/06/17 2,396 2,396 2,368 2,386 209,400
2024/06/14 2,409 2,434 2,400 2,416 250,500
2024/06/13 2,405 2,434 2,390 2,418 202,500
2024/06/12 2,410 2,423 2,383 2,383 175,400
2024/06/11 2,417 2,422 2,399 2,412 163,500
2024/06/10 2,385 2,435 2,378 2,422 246,900
2024/06/07 2,381 2,414 2,372 2,409 332,500
2024/06/06 2,490 2,493 2,392 2,392 396,500
2024/06/05 2,495 2,509 2,475 2,506 210,200
2024/06/04 2,450 2,513 2,445 2,500 418,400
2024/06/03 2,476 2,498 2,462 2,497 199,500
2024/05/31 2,452 2,486 2,444 2,476 482,700
2024/05/30 2,441 2,508 2,436 2,470 411,400
2024/05/29 2,455 2,469 2,447 2,460 239,900
2024/05/28 2,491 2,492 2,464 2,484 286,300
2024/05/27 2,411 2,482 2,398 2,482 357,200
2024/05/24 2,407 2,436 2,396 2,406 459,500
2024/05/23 2,555 2,564 2,447 2,448 456,300
2024/05/22 2,623 2,626 2,551 2,580 474,300
2024/05/21 2,673 2,697 2,662 2,669 264,500
2024/05/20 2,670 2,690 2,648 2,677 179,000
2024/05/17 2,708 2,739 2,664 2,683 362,500
2024/05/16 2,789 2,801 2,706 2,721 328,800
2024/05/15 2,773 2,778 2,717 2,761 400,500
2024/05/14 2,655 2,761 2,636 2,733 514,900
2024/05/13 2,671 2,705 2,635 2,652 424,800
2024/05/10 2,562 2,574 2,538 2,550 232,900
2024/05/09 2,542 2,549 2,526 2,535 225,800
2024/05/08 2,546 2,565 2,527 2,540 256,800
2024/05/07 2,589 2,589 2,550 2,554 227,100
2024/05/02 2,561 2,561 2,530 2,539 180,100
2024/05/01 2,579 2,586 2,550 2,550 232,200
2024/04/30 2,600 2,613 2,573 2,609 241,000
2024/04/26 2,547 2,599 2,542 2,595 266,200
2024/04/25 2,598 2,598 2,556 2,560 212,000
2024/04/24 2,593 2,632 2,593 2,616 324,600
2024/04/23 2,590 2,604 2,541 2,555 289,700
2024/04/22 2,570 2,600 2,560 2,600 354,600
2024/04/19 2,650 2,708 2,535 2,569 710,300
2024/04/18 2,613 2,648 2,611 2,636 160,300
2024/04/17 2,620 2,629 2,590 2,597 276,400
2024/04/16 2,646 2,661 2,622 2,644 252,500
2024/04/15 2,705 2,711 2,645 2,664 319,000
2024/04/12 2,712 2,770 2,711 2,752 309,300
2024/04/11 2,692 2,731 2,676 2,725 262,900
2024/04/10 2,752 2,760 2,726 2,729 266,300
2024/04/09 2,739 2,759 2,718 2,743 247,200
2024/04/08 2,731 2,750 2,716 2,750 321,700
2024/04/05 2,740 2,740 2,695 2,713 224,900
2024/04/04 2,744 2,774 2,734 2,749 311,400
2024/04/03 2,727 2,749 2,721 2,728 385,800
2024/04/02 2,760 2,762 2,712 2,723 327,400
2024/04/01 2,809 2,827 2,767 2,767 182,900
2024/03/29 2,733 2,788 2,733 2,781 239,600
2024/03/28 2,800 2,800 2,721 2,733 309,400
2024/03/27 2,820 2,833 2,783 2,812 383,200
2024/03/26 2,771 2,802 2,760 2,799 234,700
2024/03/25 2,868 2,878 2,770 2,770 328,500
2024/03/22 2,889 2,900 2,857 2,882 285,700
2024/03/21 2,921 2,949 2,899 2,910 437,800
2024/03/19 2,827 2,866 2,827 2,859 178,200
2024/03/18 2,794 2,856 2,786 2,841 278,500
2024/03/15 2,749 2,794 2,736 2,782 274,400
2024/03/14 2,787 2,787 2,747 2,782 187,900
2024/03/13 2,825 2,831 2,765 2,787 317,300
2024/03/12 2,820 2,839 2,766 2,822 315,200
2024/03/11 2,877 2,883 2,826 2,858 327,300
2024/03/08 2,897 2,974 2,878 2,924 472,100
2024/03/07 2,887 2,898 2,858 2,892 254,800
2024/03/06 2,850 2,923 2,839 2,857 297,100
2024/03/05 2,878 2,908 2,814 2,871 460,500
2024/03/04 2,776 2,915 2,755 2,898 711,900
2024/03/01 2,731 2,752 2,719 2,726 301,100
2024/02/29 2,675 2,713 2,651 2,704 453,400
2024/02/28 2,685 2,713 2,661 2,685 459,700
2024/02/27 2,510 2,668 2,510 2,667 676,900
2024/02/26 2,504 2,553 2,500 2,526 741,500
2024/02/22 2,550 2,561 2,459 2,476 877,400
2024/02/21 2,550 2,586 2,547 2,573 294,000
2024/02/20 2,608 2,629 2,553 2,569 571,400
2024/02/19 2,625 2,660 2,611 2,658 198,300
2024/02/16 2,612 2,644 2,579 2,628 354,500
2024/02/15 2,635 2,655 2,585 2,622 493,200
2024/02/14 2,724 2,772 2,613 2,630 1,231,100
2024/02/13 2,643 2,645 2,577 2,594 413,800
2024/02/09 2,615 2,644 2,604 2,611 255,100
2024/02/08 2,619 2,633 2,585 2,620 299,600
2024/02/07 2,596 2,622 2,576 2,615 256,300
2024/02/06 2,659 2,662 2,575 2,586 397,500
2024/02/05 2,685 2,691 2,651 2,676 266,600
2024/02/02 2,680 2,699 2,672 2,675 213,000
2024/02/01 2,659 2,675 2,647 2,658 230,100
2024/01/31 2,648 2,684 2,622 2,678 296,400
2024/01/30 2,666 2,705 2,654 2,680 171,500
2024/01/29 2,626 2,668 2,615 2,653 248,500
2024/01/26 2,650 2,676 2,630 2,641 285,100
2024/01/25 2,664 2,710 2,659 2,679 226,800
2024/01/24 2,718 2,738 2,687 2,689 172,700
2024/01/23 2,762 2,776 2,706 2,710 240,100
2024/01/22 2,742 2,761 2,708 2,755 213,500
2024/01/19 2,685 2,728 2,685 2,707 259,000
2024/01/18 2,706 2,722 2,658 2,668 297,800
2024/01/17 2,768 2,809 2,710 2,710 560,400
2024/01/16 2,685 2,744 2,682 2,736 349,900
2024/01/15 2,642 2,677 2,621 2,663 224,700
2024/01/12 2,607 2,657 2,603 2,638 381,600
2024/01/11 2,565 2,588 2,551 2,582 262,500
2024/01/10 2,525 2,561 2,510 2,542 258,100
2024/01/09 2,496 2,531 2,492 2,511 276,500
2024/01/05 2,495 2,518 2,493 2,498 218,800
2024/01/04 2,484 2,513 2,475 2,513 272,700
2023/12/29 2,542 2,582 2,525 2,563 256,500
2023/12/28 2,516 2,544 2,510 2,542 183,600
2023/12/27 2,497 2,544 2,480 2,537 323,200
2023/12/26 2,447 2,485 2,447 2,480 162,300
2023/12/25 2,485 2,498 2,445 2,445 117,600
2023/12/22 2,465 2,498 2,453 2,485 262,000
2023/12/21 2,440 2,483 2,438 2,476 256,500
2023/12/20 2,494 2,514 2,465 2,470 275,200
2023/12/19 2,482 2,515 2,479 2,513 179,700
2023/12/18 2,513 2,525 2,475 2,497 275,500
2023/12/15 2,500 2,526 2,492 2,521 298,600
2023/12/14 2,495 2,501 2,472 2,496 225,600
2023/12/13 2,481 2,490 2,448 2,467 311,000
2023/12/12 2,489 2,508 2,467 2,488 346,500
2023/12/11 2,410 2,485 2,410 2,467 525,700
2023/12/08 2,404 2,412 2,363 2,372 355,400
2023/12/07 2,435 2,445 2,420 2,429 322,700
2023/12/06 2,389 2,449 2,386 2,445 361,500
2023/12/05 2,403 2,428 2,373 2,374 266,800
2023/12/04 2,380 2,432 2,368 2,397 397,400
2023/12/01 2,413 2,415 2,372 2,373 221,600
2023/11/30 2,441 2,443 2,371 2,377 358,900
2023/11/29 2,431 2,447 2,420 2,436 195,100
2023/11/28 2,408 2,454 2,399 2,453 424,700
2023/11/27 2,377 2,385 2,352 2,373 182,000
2023/11/24 2,394 2,394 2,358 2,360 148,700
2023/11/22 2,350 2,395 2,350 2,375 183,000
2023/11/21 2,350 2,377 2,333 2,363 138,300
2023/11/20 2,346 2,369 2,337 2,337 188,200
2023/11/17 2,337 2,339 2,306 2,337 211,800
2023/11/16 2,330 2,366 2,330 2,337 183,300
2023/11/15 2,370 2,404 2,339 2,361 342,500
2023/11/14 2,332 2,358 2,319 2,335 163,600
2023/11/13 2,323 2,334 2,296 2,307 149,400
2023/11/10 2,324 2,329 2,293 2,315 177,400
2023/11/09 2,282 2,333 2,275 2,330 251,200
2023/11/08 2,297 2,312 2,281 2,282 178,000
2023/11/07 2,295 2,307 2,267 2,282 268,200
2023/11/06 2,319 2,327 2,298 2,306 252,000
2023/11/02 2,233 2,278 2,233 2,274 179,500
2023/11/01 2,211 2,226 2,187 2,219 188,700
2023/10/31 2,130 2,187 2,125 2,183 265,600
2023/10/30 2,139 2,156 2,121 2,133 179,300
2023/10/27 2,155 2,169 2,135 2,169 179,300
2023/10/26 2,144 2,164 2,132 2,147 220,100
2023/10/25 2,200 2,201 2,175 2,181 162,400
2023/10/24 2,140 2,206 2,115 2,201 219,300
2023/10/23 2,160 2,173 2,122 2,132 234,800
2023/10/20 2,190 2,198 2,161 2,183 220,400
2023/10/19 2,201 2,226 2,188 2,207 187,900
2023/10/18 2,227 2,234 2,209 2,229 105,300
2023/10/17 2,244 2,253 2,208 2,233 106,200
2023/10/16 2,210 2,231 2,201 2,201 161,800
2023/10/13 2,260 2,269 2,231 2,240 155,200
2023/10/12 2,255 2,292 2,243 2,291 117,100
2023/10/11 2,272 2,283 2,243 2,246 120,900
2023/10/10 2,240 2,275 2,236 2,272 184,200
2023/10/06 2,250 2,258 2,229 2,236 162,900
2023/10/05 2,247 2,265 2,218 2,260 195,800
2023/10/04 2,222 2,240 2,213 2,225 222,200
2023/10/03 2,273 2,287 2,245 2,249 229,000
2023/10/02 2,334 2,334 2,270 2,271 286,900
2023/09/29 2,342 2,348 2,303 2,315 157,400
2023/09/28 2,358 2,378 2,338 2,356 230,800
2023/09/27 2,315 2,362 2,310 2,362 291,000
2023/09/26 2,344 2,353 2,323 2,330 232,800
2023/09/25 2,326 2,359 2,316 2,356 233,300

このページの先頭へ