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 |
|---|---|---|---|---|---|
| 2025/05/14 | 3,465 | 3,475 | 3,422 | 3,466 | 186,300 |
| 2025/05/13 | 3,496 | 3,502 | 3,468 | 3,499 | 165,600 |
| 2025/05/12 | 3,458 | 3,508 | 3,450 | 3,483 | 159,200 |
| 2025/05/09 | 3,473 | 3,533 | 3,457 | 3,502 | 225,800 |
| 2025/05/08 | 3,404 | 3,484 | 3,403 | 3,449 | 207,300 |
| 2025/05/07 | 3,664 | 3,664 | 3,417 | 3,432 | 441,500 |
| 2025/05/02 | 3,319 | 3,402 | 3,301 | 3,384 | 283,400 |
| 2025/05/01 | 3,356 | 3,401 | 3,350 | 3,380 | 189,500 |
| 2025/04/30 | 3,410 | 3,436 | 3,341 | 3,341 | 530,100 |
| 2025/04/28 | 3,423 | 3,425 | 3,330 | 3,375 | 314,900 |
| 2025/04/25 | 3,336 | 3,391 | 3,308 | 3,353 | 265,400 |
| 2025/04/24 | 3,390 | 3,436 | 3,343 | 3,378 | 319,000 |
| 2025/04/23 | 3,499 | 3,546 | 3,375 | 3,412 | 654,100 |
| 2025/04/22 | 3,495 | 3,649 | 3,413 | 3,453 | 757,300 |
| 2025/04/21 | 3,399 | 3,518 | 3,369 | 3,509 | 410,900 |
| 2025/04/18 | 3,485 | 3,487 | 3,298 | 3,409 | 789,600 |
| 2025/04/17 | 3,184 | 3,442 | 3,146 | 3,415 | 806,000 |
| 2025/04/16 | 3,040 | 3,142 | 3,020 | 3,118 | 282,500 |
| 2025/04/15 | 3,080 | 3,110 | 3,037 | 3,037 | 115,200 |
| 2025/04/14 | 3,070 | 3,138 | 3,061 | 3,070 | 198,700 |
| 2025/04/11 | 3,010 | 3,061 | 2,946 | 3,058 | 279,700 |
| 2025/04/10 | 2,992 | 3,078 | 2,917 | 3,062 | 358,400 |
| 2025/04/09 | 2,819 | 2,855 | 2,779 | 2,842 | 429,100 |
| 2025/04/08 | 2,884 | 2,939 | 2,861 | 2,917 | 447,100 |
| 2025/04/07 | 2,774 | 2,848 | 2,710 | 2,744 | 732,100 |
| 2025/04/04 | 2,970 | 3,010 | 2,908 | 2,974 | 419,900 |
| 2025/04/03 | 2,905 | 3,070 | 2,881 | 3,062 | 484,700 |
| 2025/04/02 | 3,107 | 3,132 | 3,056 | 3,078 | 305,300 |
| 2025/04/01 | 3,111 | 3,134 | 3,074 | 3,085 | 223,400 |
| 2025/03/31 | 3,105 | 3,144 | 3,053 | 3,070 | 283,900 |
| 2025/03/28 | 3,212 | 3,226 | 3,155 | 3,171 | 243,100 |
| 2025/03/27 | 3,177 | 3,218 | 3,159 | 3,218 | 282,700 |
| 2025/03/26 | 3,227 | 3,237 | 3,188 | 3,212 | 266,100 |
| 2025/03/25 | 3,272 | 3,272 | 3,192 | 3,204 | 198,900 |
| 2025/03/24 | 3,248 | 3,254 | 3,202 | 3,233 | 269,600 |
| 2025/03/21 | 3,274 | 3,311 | 3,241 | 3,248 | 268,900 |
| 2025/03/19 | 3,289 | 3,307 | 3,243 | 3,274 | 346,500 |
| 2025/03/18 | 3,199 | 3,335 | 3,170 | 3,319 | 576,700 |
| 2025/03/17 | 3,160 | 3,195 | 3,152 | 3,170 | 237,000 |
| 2025/03/14 | 3,140 | 3,150 | 3,080 | 3,149 | 257,600 |
| 2025/03/13 | 3,156 | 3,162 | 3,110 | 3,144 | 304,900 |
| 2025/03/12 | 3,091 | 3,158 | 3,083 | 3,156 | 579,900 |
| 2025/03/11 | 3,000 | 3,168 | 2,990 | 3,133 | 1,269,500 |
| 2025/03/10 | 2,953 | 2,959 | 2,916 | 2,950 | 381,800 |
| 2025/03/07 | 2,979 | 3,022 | 2,951 | 2,964 | 253,000 |
| 2025/03/06 | 2,959 | 3,026 | 2,948 | 3,018 | 262,000 |
| 2025/03/05 | 2,964 | 2,979 | 2,920 | 2,930 | 194,200 |
| 2025/03/04 | 2,934 | 2,962 | 2,888 | 2,937 | 322,900 |
| 2025/03/03 | 2,862 | 2,948 | 2,852 | 2,922 | 329,200 |
| 2025/02/28 | 2,866 | 2,885 | 2,798 | 2,812 | 238,900 |
| 2025/02/27 | 2,823 | 2,871 | 2,817 | 2,856 | 282,400 |
| 2025/02/26 | 2,870 | 2,873 | 2,829 | 2,832 | 219,200 |
| 2025/02/25 | 2,839 | 2,883 | 2,822 | 2,870 | 328,800 |
| 2025/02/21 | 2,830 | 2,892 | 2,821 | 2,868 | 286,900 |
| 2025/02/20 | 2,975 | 2,977 | 2,857 | 2,858 | 301,800 |
| 2025/02/19 | 2,980 | 3,028 | 2,971 | 3,002 | 235,500 |
| 2025/02/18 | 2,938 | 2,995 | 2,918 | 2,995 | 359,000 |
| 2025/02/17 | 3,033 | 3,053 | 2,931 | 2,939 | 265,500 |
| 2025/02/14 | 2,978 | 3,045 | 2,965 | 3,033 | 498,200 |
| 2025/02/13 | 2,785 | 3,028 | 2,785 | 2,980 | 949,700 |
| 2025/02/12 | 2,831 | 2,833 | 2,794 | 2,821 | 229,400 |
| 2025/02/10 | 2,809 | 2,819 | 2,787 | 2,802 | 181,600 |
| 2025/02/07 | 2,820 | 2,845 | 2,801 | 2,819 | 253,800 |
| 2025/02/06 | 2,785 | 2,809 | 2,730 | 2,809 | 171,700 |
| 2025/02/05 | 2,733 | 2,781 | 2,723 | 2,773 | 209,400 |
| 2025/02/04 | 2,743 | 2,776 | 2,636 | 2,716 | 364,300 |
| 2025/02/03 | 2,736 | 2,762 | 2,718 | 2,759 | 186,000 |
| 2025/01/31 | 2,780 | 2,780 | 2,752 | 2,769 | 93,300 |
| 2025/01/30 | 2,758 | 2,772 | 2,730 | 2,772 | 130,900 |
| 2025/01/29 | 2,755 | 2,795 | 2,749 | 2,758 | 156,300 |
| 2025/01/28 | 2,708 | 2,773 | 2,689 | 2,769 | 362,200 |
| 2025/01/27 | 2,658 | 2,678 | 2,642 | 2,678 | 238,800 |
| 2025/01/24 | 2,697 | 2,710 | 2,670 | 2,685 | 188,300 |
| 2025/01/23 | 2,676 | 2,690 | 2,669 | 2,682 | 150,300 |
| 2025/01/22 | 2,678 | 2,681 | 2,646 | 2,674 | 184,100 |
| 2025/01/21 | 2,669 | 2,695 | 2,651 | 2,660 | 278,100 |
| 2025/01/20 | 2,598 | 2,642 | 2,596 | 2,642 | 230,900 |
| 2025/01/17 | 2,525 | 2,540 | 2,500 | 2,540 | 267,800 |
| 2025/01/16 | 2,570 | 2,595 | 2,539 | 2,550 | 240,300 |
| 2025/01/15 | 2,618 | 2,627 | 2,573 | 2,584 | 189,700 |
| 2025/01/14 | 2,637 | 2,657 | 2,600 | 2,606 | 198,700 |
| 2025/01/10 | 2,635 | 2,653 | 2,624 | 2,637 | 160,000 |
| 2025/01/09 | 2,647 | 2,667 | 2,633 | 2,648 | 158,000 |
| 2025/01/08 | 2,634 | 2,667 | 2,634 | 2,655 | 131,300 |
| 2025/01/07 | 2,669 | 2,684 | 2,646 | 2,671 | 232,000 |
| 2025/01/06 | 2,689 | 2,699 | 2,632 | 2,633 | 223,000 |
| 2024/12/30 | 2,710 | 2,712 | 2,677 | 2,680 | 115,300 |
| 2024/12/27 | 2,660 | 2,694 | 2,651 | 2,693 | 177,300 |
| 2024/12/26 | 2,632 | 2,651 | 2,623 | 2,649 | 186,000 |
| 2024/12/25 | 2,661 | 2,666 | 2,610 | 2,639 | 152,800 |
| 2024/12/24 | 2,684 | 2,684 | 2,640 | 2,651 | 251,800 |
| 2024/12/23 | 2,690 | 2,704 | 2,650 | 2,664 | 511,000 |
| 2024/12/20 | 2,741 | 2,755 | 2,680 | 2,687 | 487,800 |
| 2024/12/19 | 2,688 | 2,759 | 2,650 | 2,741 | 256,900 |
| 2024/12/18 | 2,770 | 2,776 | 2,712 | 2,728 | 265,200 |
| 2024/12/17 | 2,805 | 2,806 | 2,759 | 2,769 | 126,800 |
| 2024/12/16 | 2,786 | 2,810 | 2,771 | 2,796 | 223,700 |
| 2024/12/13 | 2,790 | 2,824 | 2,749 | 2,795 | 217,500 |
| 2024/12/12 | 2,780 | 2,841 | 2,779 | 2,832 | 408,800 |
| 2024/12/11 | 2,750 | 2,756 | 2,708 | 2,734 | 171,400 |
| 2024/12/10 | 2,750 | 2,757 | 2,717 | 2,735 | 269,000 |
| 2024/12/09 | 2,698 | 2,774 | 2,696 | 2,763 | 292,900 |
| 2024/12/06 | 2,750 | 2,758 | 2,674 | 2,677 | 352,700 |
| 2024/12/05 | 2,663 | 2,741 | 2,645 | 2,729 | 352,700 |
| 2024/12/04 | 2,644 | 2,660 | 2,634 | 2,642 | 136,100 |
| 2024/12/03 | 2,619 | 2,685 | 2,610 | 2,660 | 275,700 |
| 2024/12/02 | 2,607 | 2,629 | 2,586 | 2,606 | 173,700 |
| 2024/11/29 | 2,604 | 2,618 | 2,577 | 2,607 | 202,800 |
| 2024/11/28 | 2,559 | 2,612 | 2,551 | 2,611 | 213,800 |
| 2024/11/27 | 2,603 | 2,617 | 2,553 | 2,579 | 178,300 |
| 2024/11/26 | 2,620 | 2,620 | 2,583 | 2,617 | 174,500 |
| 2024/11/25 | 2,595 | 2,620 | 2,566 | 2,605 | 248,300 |
| 2024/11/22 | 2,560 | 2,596 | 2,558 | 2,577 | 254,800 |
| 2024/11/21 | 2,600 | 2,620 | 2,515 | 2,530 | 415,900 |
| 2024/11/20 | 2,578 | 2,607 | 2,563 | 2,599 | 342,100 |
| 2024/11/19 | 2,630 | 2,642 | 2,528 | 2,540 | 408,200 |
| 2024/11/18 | 2,605 | 2,636 | 2,597 | 2,605 | 242,000 |
| 2024/11/15 | 2,608 | 2,608 | 2,517 | 2,600 | 452,500 |
| 2024/11/14 | 2,725 | 2,735 | 2,613 | 2,626 | 300,300 |
| 2024/11/13 | 2,681 | 2,787 | 2,676 | 2,735 | 528,400 |
| 2024/11/12 | 2,706 | 2,784 | 2,706 | 2,731 | 496,300 |
| 2024/11/11 | 2,649 | 2,706 | 2,649 | 2,684 | 263,500 |
| 2024/11/08 | 2,670 | 2,689 | 2,660 | 2,676 | 220,400 |
| 2024/11/07 | 2,662 | 2,710 | 2,637 | 2,657 | 363,700 |
| 2024/11/06 | 2,617 | 2,645 | 2,595 | 2,632 | 305,000 |
| 2024/11/05 | 2,620 | 2,620 | 2,568 | 2,568 | 231,900 |
| 2024/11/01 | 2,604 | 2,631 | 2,583 | 2,591 | 291,400 |
| 2024/10/31 | 2,630 | 2,664 | 2,611 | 2,654 | 416,300 |
| 2024/10/30 | 2,616 | 2,634 | 2,605 | 2,617 | 453,100 |
| 2024/10/29 | 2,570 | 2,615 | 2,551 | 2,600 | 225,900 |
| 2024/10/28 | 2,524 | 2,578 | 2,516 | 2,569 | 206,300 |
| 2024/10/25 | 2,554 | 2,564 | 2,520 | 2,554 | 218,900 |
| 2024/10/24 | 2,500 | 2,550 | 2,500 | 2,535 | 199,500 |
| 2024/10/23 | 2,530 | 2,537 | 2,500 | 2,515 | 234,600 |
| 2024/10/22 | 2,556 | 2,562 | 2,531 | 2,551 | 353,200 |
| 2024/10/21 | 2,579 | 2,607 | 2,568 | 2,573 | 121,100 |
| 2024/10/18 | 2,560 | 2,595 | 2,560 | 2,566 | 189,100 |
| 2024/10/17 | 2,605 | 2,610 | 2,551 | 2,572 | 238,100 |
| 2024/10/16 | 2,570 | 2,610 | 2,567 | 2,584 | 193,200 |
| 2024/10/15 | 2,581 | 2,600 | 2,574 | 2,598 | 297,700 |
| 2024/10/11 | 2,551 | 2,577 | 2,534 | 2,548 | 208,100 |
| 2024/10/10 | 2,548 | 2,564 | 2,525 | 2,564 | 208,500 |
| 2024/10/09 | 2,573 | 2,590 | 2,536 | 2,536 | 193,900 |
| 2024/10/08 | 2,500 | 2,550 | 2,495 | 2,545 | 260,900 |
| 2024/10/07 | 2,577 | 2,587 | 2,527 | 2,538 | 193,600 |
| 2024/10/04 | 2,544 | 2,571 | 2,541 | 2,548 | 213,200 |
| 2024/10/03 | 2,534 | 2,548 | 2,508 | 2,544 | 253,300 |
| 2024/10/02 | 2,493 | 2,508 | 2,461 | 2,484 | 336,800 |
| 2024/10/01 | 2,503 | 2,525 | 2,484 | 2,503 | 263,000 |
| 2024/09/30 | 2,450 | 2,515 | 2,441 | 2,510 | 346,700 |
| 2024/09/27 | 2,550 | 2,550 | 2,489 | 2,510 | 189,700 |
| 2024/09/26 | 2,458 | 2,542 | 2,446 | 2,536 | 338,100 |
| 2024/09/25 | 2,426 | 2,439 | 2,393 | 2,429 | 247,200 |
| 2024/09/24 | 2,403 | 2,429 | 2,381 | 2,411 | 391,000 |
| 2024/09/20 | 2,453 | 2,481 | 2,431 | 2,453 | 361,500 |
| 2024/09/19 | 2,419 | 2,452 | 2,394 | 2,422 | 481,400 |
| 2024/09/18 | 2,410 | 2,459 | 2,393 | 2,416 | 260,500 |
| 2024/09/17 | 2,354 | 2,403 | 2,321 | 2,398 | 393,400 |
| 2024/09/13 | 2,408 | 2,424 | 2,360 | 2,362 | 657,700 |
| 2024/09/12 | 2,464 | 2,478 | 2,405 | 2,427 | 599,400 |
| 2024/09/11 | 2,468 | 2,468 | 2,404 | 2,427 | 297,500 |
| 2024/09/10 | 2,448 | 2,486 | 2,437 | 2,468 | 307,700 |
| 2024/09/09 | 2,438 | 2,482 | 2,430 | 2,461 | 259,800 |
| 2024/09/06 | 2,539 | 2,557 | 2,481 | 2,497 | 269,900 |
| 2024/09/05 | 2,511 | 2,569 | 2,504 | 2,539 | 230,800 |
| 2024/09/04 | 2,525 | 2,550 | 2,505 | 2,519 | 250,300 |
| 2024/09/03 | 2,500 | 2,599 | 2,498 | 2,584 | 228,200 |
| 2024/09/02 | 2,508 | 2,515 | 2,469 | 2,497 | 203,100 |
| 2024/08/30 | 2,501 | 2,530 | 2,497 | 2,517 | 253,700 |
| 2024/08/29 | 2,498 | 2,510 | 2,478 | 2,508 | 278,300 |
| 2024/08/28 | 2,605 | 2,621 | 2,558 | 2,558 | 242,700 |
| 2024/08/27 | 2,557 | 2,597 | 2,557 | 2,592 | 292,000 |
| 2024/08/26 | 2,520 | 2,553 | 2,500 | 2,533 | 303,500 |
| 2024/08/23 | 2,514 | 2,522 | 2,480 | 2,495 | 232,000 |
| 2024/08/22 | 2,488 | 2,554 | 2,464 | 2,534 | 335,800 |
| 2024/08/21 | 2,462 | 2,535 | 2,458 | 2,478 | 524,900 |
| 2024/08/20 | 2,371 | 2,511 | 2,367 | 2,502 | 478,400 |
| 2024/08/19 | 2,333 | 2,385 | 2,323 | 2,338 | 326,900 |
| 2024/08/16 | 2,284 | 2,337 | 2,281 | 2,333 | 311,600 |
| 2024/08/15 | 2,250 | 2,272 | 2,230 | 2,251 | 256,600 |
| 2024/08/14 | 2,225 | 2,267 | 2,209 | 2,257 | 358,300 |
| 2024/08/13 | 2,162 | 2,220 | 2,138 | 2,212 | 276,200 |
| 2024/08/09 | 2,158 | 2,174 | 2,109 | 2,145 | 471,700 |
| 2024/08/08 | 2,083 | 2,177 | 2,063 | 2,145 | 306,700 |
| 2024/08/07 | 2,008 | 2,165 | 1,995 | 2,104 | 422,500 |
| 2024/08/06 | 1,965 | 2,101 | 1,929 | 2,047 | 798,400 |
| 2024/08/05 | 2,073 | 2,079 | 1,888 | 1,888 | 804,600 |
| 2024/08/02 | 2,305 | 2,318 | 2,222 | 2,223 | 458,800 |
| 2024/08/01 | 2,420 | 2,420 | 2,330 | 2,354 | 345,100 |
| 2024/07/31 | 2,488 | 2,493 | 2,428 | 2,490 | 359,300 |
| 2024/07/30 | 2,509 | 2,516 | 2,470 | 2,488 | 894,900 |
| 2024/07/29 | 2,448 | 2,508 | 2,432 | 2,496 | 341,500 |
| 2024/07/26 | 2,390 | 2,437 | 2,384 | 2,422 | 222,100 |
| 2024/07/25 | 2,417 | 2,435 | 2,383 | 2,389 | 312,800 |
| 2024/07/24 | 2,465 | 2,479 | 2,445 | 2,453 | 213,100 |
| 2024/07/23 | 2,499 | 2,500 | 2,474 | 2,489 | 171,300 |
| 2024/07/22 | 2,472 | 2,485 | 2,451 | 2,471 | 202,100 |
| 2024/07/19 | 2,496 | 2,501 | 2,461 | 2,473 | 214,800 |
| 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 |