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 |
|---|---|---|---|---|---|
| 2026/02/19 | 3,072 | 3,081 | 3,040 | 3,057 | 257,800 |
| 2026/02/18 | 3,077 | 3,090 | 3,043 | 3,048 | 287,000 |
| 2026/02/17 | 3,085 | 3,092 | 3,006 | 3,046 | 501,100 |
| 2026/02/16 | 3,170 | 3,181 | 3,073 | 3,111 | 459,900 |
| 2026/02/13 | 3,480 | 3,482 | 3,153 | 3,158 | 1,010,200 |
| 2026/02/12 | 3,687 | 3,738 | 3,618 | 3,676 | 289,600 |
| 2026/02/10 | 3,610 | 3,740 | 3,589 | 3,687 | 313,400 |
| 2026/02/09 | 3,630 | 3,651 | 3,571 | 3,588 | 206,400 |
| 2026/02/06 | 3,601 | 3,605 | 3,522 | 3,550 | 339,400 |
| 2026/02/05 | 3,724 | 3,747 | 3,642 | 3,642 | 329,400 |
| 2026/02/04 | 3,779 | 3,823 | 3,652 | 3,654 | 459,600 |
| 2026/02/03 | 3,826 | 3,851 | 3,783 | 3,818 | 229,200 |
| 2026/02/02 | 3,914 | 3,917 | 3,799 | 3,799 | 293,100 |
| 2026/01/30 | 3,829 | 3,881 | 3,807 | 3,851 | 446,800 |
| 2026/01/29 | 3,840 | 3,850 | 3,800 | 3,823 | 234,000 |
| 2026/01/28 | 3,882 | 3,900 | 3,838 | 3,849 | 325,500 |
| 2026/01/27 | 3,951 | 3,990 | 3,905 | 3,933 | 192,700 |
| 2026/01/26 | 4,020 | 4,027 | 3,942 | 3,951 | 332,700 |
| 2026/01/23 | 3,998 | 4,098 | 3,989 | 4,050 | 190,000 |
| 2026/01/22 | 3,983 | 4,005 | 3,957 | 3,957 | 206,700 |
| 2026/01/21 | 4,000 | 4,010 | 3,942 | 3,983 | 189,800 |
| 2026/01/20 | 4,073 | 4,097 | 4,048 | 4,050 | 200,300 |
| 2026/01/19 | 4,080 | 4,089 | 4,036 | 4,073 | 182,500 |
| 2026/01/16 | 4,071 | 4,088 | 4,034 | 4,088 | 230,700 |
| 2026/01/15 | 4,021 | 4,118 | 4,020 | 4,100 | 236,100 |
| 2026/01/14 | 4,000 | 4,094 | 3,969 | 4,055 | 305,400 |
| 2026/01/13 | 4,044 | 4,044 | 3,970 | 4,008 | 262,200 |
| 2026/01/09 | 4,000 | 4,045 | 3,990 | 3,995 | 217,400 |
| 2026/01/08 | 4,032 | 4,035 | 3,940 | 3,995 | 317,900 |
| 2026/01/07 | 3,980 | 4,065 | 3,953 | 4,032 | 268,600 |
| 2026/01/06 | 3,948 | 4,063 | 3,926 | 4,047 | 235,700 |
| 2026/01/05 | 3,935 | 3,975 | 3,876 | 3,901 | 276,300 |
| 2025/12/30 | 4,051 | 4,051 | 3,912 | 3,918 | 246,900 |
| 2025/12/29 | 4,019 | 4,061 | 3,985 | 4,044 | 162,900 |
| 2025/12/26 | 4,015 | 4,040 | 3,988 | 4,005 | 124,100 |
| 2025/12/25 | 3,950 | 3,977 | 3,931 | 3,971 | 85,200 |
| 2025/12/24 | 3,951 | 3,973 | 3,911 | 3,929 | 108,200 |
| 2025/12/23 | 3,938 | 4,015 | 3,935 | 3,961 | 163,900 |
| 2025/12/22 | 3,960 | 3,986 | 3,924 | 3,964 | 246,100 |
| 2025/12/19 | 3,855 | 3,978 | 3,839 | 3,923 | 318,300 |
| 2025/12/18 | 3,843 | 3,855 | 3,793 | 3,829 | 246,100 |
| 2025/12/17 | 3,800 | 3,854 | 3,752 | 3,838 | 236,000 |
| 2025/12/16 | 3,892 | 3,892 | 3,795 | 3,795 | 234,400 |
| 2025/12/15 | 3,884 | 3,897 | 3,854 | 3,880 | 188,000 |
| 2025/12/12 | 3,856 | 3,891 | 3,843 | 3,884 | 155,400 |
| 2025/12/11 | 3,929 | 3,929 | 3,794 | 3,805 | 195,300 |
| 2025/12/10 | 3,895 | 3,930 | 3,880 | 3,898 | 137,900 |
| 2025/12/09 | 3,915 | 3,933 | 3,850 | 3,882 | 166,700 |
| 2025/12/08 | 3,895 | 3,925 | 3,880 | 3,910 | 111,600 |
| 2025/12/05 | 3,900 | 3,934 | 3,835 | 3,876 | 236,000 |
| 2025/12/04 | 3,878 | 3,949 | 3,874 | 3,922 | 244,100 |
| 2025/12/03 | 3,910 | 3,937 | 3,871 | 3,872 | 316,900 |
| 2025/12/02 | 3,999 | 4,028 | 3,912 | 3,930 | 289,200 |
| 2025/12/01 | 4,011 | 4,027 | 3,917 | 3,960 | 301,100 |
| 2025/11/28 | 4,034 | 4,048 | 3,980 | 4,011 | 408,400 |
| 2025/11/27 | 3,995 | 4,110 | 3,965 | 4,061 | 486,600 |
| 2025/11/26 | 3,724 | 4,027 | 3,691 | 4,027 | 1,034,500 |
| 2025/11/25 | 3,593 | 3,619 | 3,548 | 3,584 | 165,900 |
| 2025/11/21 | 3,497 | 3,613 | 3,484 | 3,613 | 359,400 |
| 2025/11/20 | 3,491 | 3,516 | 3,453 | 3,472 | 159,300 |
| 2025/11/19 | 3,423 | 3,481 | 3,389 | 3,433 | 150,400 |
| 2025/11/18 | 3,524 | 3,540 | 3,416 | 3,416 | 183,000 |
| 2025/11/17 | 3,544 | 3,582 | 3,438 | 3,540 | 291,400 |
| 2025/11/14 | 3,375 | 3,636 | 3,365 | 3,602 | 514,800 |
| 2025/11/13 | 3,526 | 3,547 | 3,444 | 3,444 | 276,900 |
| 2025/11/12 | 3,468 | 3,493 | 3,445 | 3,485 | 187,400 |
| 2025/11/11 | 3,456 | 3,469 | 3,417 | 3,454 | 150,300 |
| 2025/11/10 | 3,415 | 3,457 | 3,394 | 3,456 | 173,700 |
| 2025/11/07 | 3,370 | 3,400 | 3,360 | 3,389 | 166,800 |
| 2025/11/06 | 3,405 | 3,440 | 3,355 | 3,370 | 245,600 |
| 2025/11/05 | 3,402 | 3,422 | 3,291 | 3,403 | 232,100 |
| 2025/11/04 | 3,467 | 3,472 | 3,408 | 3,420 | 199,900 |
| 2025/10/31 | 3,470 | 3,472 | 3,422 | 3,451 | 270,100 |
| 2025/10/30 | 3,392 | 3,410 | 3,374 | 3,400 | 197,500 |
| 2025/10/29 | 3,467 | 3,472 | 3,388 | 3,392 | 155,300 |
| 2025/10/28 | 3,530 | 3,541 | 3,445 | 3,455 | 146,800 |
| 2025/10/27 | 3,530 | 3,563 | 3,511 | 3,540 | 164,200 |
| 2025/10/24 | 3,490 | 3,508 | 3,462 | 3,499 | 184,700 |
| 2025/10/23 | 3,524 | 3,524 | 3,476 | 3,485 | 156,500 |
| 2025/10/22 | 3,520 | 3,548 | 3,480 | 3,524 | 181,600 |
| 2025/10/21 | 3,435 | 3,488 | 3,419 | 3,483 | 178,700 |
| 2025/10/20 | 3,423 | 3,440 | 3,403 | 3,435 | 201,400 |
| 2025/10/17 | 3,415 | 3,421 | 3,347 | 3,376 | 216,800 |
| 2025/10/16 | 3,453 | 3,468 | 3,401 | 3,415 | 192,500 |
| 2025/10/15 | 3,475 | 3,475 | 3,435 | 3,451 | 186,900 |
| 2025/10/14 | 3,420 | 3,471 | 3,406 | 3,447 | 288,900 |
| 2025/10/10 | 3,470 | 3,496 | 3,452 | 3,490 | 189,500 |
| 2025/10/09 | 3,544 | 3,553 | 3,471 | 3,493 | 198,400 |
| 2025/10/08 | 3,513 | 3,578 | 3,512 | 3,524 | 174,300 |
| 2025/10/07 | 3,530 | 3,554 | 3,502 | 3,511 | 225,300 |
| 2025/10/06 | 3,530 | 3,555 | 3,477 | 3,530 | 215,300 |
| 2025/10/03 | 3,423 | 3,466 | 3,419 | 3,460 | 192,300 |
| 2025/10/02 | 3,502 | 3,519 | 3,392 | 3,392 | 283,900 |
| 2025/10/01 | 3,550 | 3,650 | 3,480 | 3,519 | 300,500 |
| 2025/09/30 | 3,625 | 3,655 | 3,603 | 3,620 | 158,100 |
| 2025/09/29 | 3,678 | 3,692 | 3,600 | 3,640 | 201,100 |
| 2025/09/26 | 3,700 | 3,721 | 3,674 | 3,692 | 251,200 |
| 2025/09/25 | 3,680 | 3,700 | 3,658 | 3,700 | 217,100 |
| 2025/09/24 | 3,746 | 3,765 | 3,670 | 3,691 | 266,200 |
| 2025/09/22 | 3,842 | 3,850 | 3,745 | 3,760 | 266,600 |
| 2025/09/19 | 3,905 | 3,924 | 3,810 | 3,816 | 370,700 |
| 2025/09/18 | 3,908 | 3,914 | 3,878 | 3,895 | 223,600 |
| 2025/09/17 | 3,850 | 3,915 | 3,828 | 3,914 | 198,100 |
| 2025/09/16 | 3,928 | 3,948 | 3,847 | 3,867 | 265,900 |
| 2025/09/12 | 3,914 | 3,964 | 3,890 | 3,959 | 195,300 |
| 2025/09/11 | 3,918 | 3,929 | 3,860 | 3,892 | 146,000 |
| 2025/09/10 | 3,855 | 3,926 | 3,840 | 3,909 | 140,200 |
| 2025/09/09 | 3,885 | 3,908 | 3,835 | 3,855 | 154,700 |
| 2025/09/08 | 3,839 | 3,881 | 3,833 | 3,880 | 190,200 |
| 2025/09/05 | 3,926 | 3,926 | 3,802 | 3,839 | 383,800 |
| 2025/09/04 | 3,868 | 3,935 | 3,832 | 3,935 | 152,500 |
| 2025/09/03 | 3,946 | 3,965 | 3,836 | 3,863 | 223,400 |
| 2025/09/02 | 3,932 | 3,958 | 3,905 | 3,928 | 157,700 |
| 2025/09/01 | 3,950 | 4,015 | 3,908 | 3,931 | 158,700 |
| 2025/08/29 | 3,925 | 3,968 | 3,910 | 3,955 | 155,800 |
| 2025/08/28 | 3,911 | 3,934 | 3,893 | 3,925 | 155,700 |
| 2025/08/27 | 3,977 | 3,996 | 3,915 | 3,938 | 239,600 |
| 2025/08/26 | 3,867 | 3,988 | 3,853 | 3,958 | 389,200 |
| 2025/08/25 | 3,903 | 3,903 | 3,825 | 3,870 | 305,200 |
| 2025/08/22 | 3,925 | 3,938 | 3,862 | 3,903 | 213,400 |
| 2025/08/21 | 3,812 | 3,924 | 3,808 | 3,904 | 311,900 |
| 2025/08/20 | 3,804 | 3,830 | 3,769 | 3,812 | 267,500 |
| 2025/08/19 | 3,851 | 3,852 | 3,801 | 3,825 | 258,300 |
| 2025/08/18 | 3,815 | 3,894 | 3,815 | 3,869 | 251,900 |
| 2025/08/15 | 3,786 | 3,815 | 3,757 | 3,809 | 243,600 |
| 2025/08/14 | 3,800 | 3,823 | 3,720 | 3,786 | 386,800 |
| 2025/08/13 | 3,689 | 3,875 | 3,671 | 3,820 | 763,700 |
| 2025/08/12 | 4,034 | 4,047 | 3,969 | 3,969 | 333,000 |
| 2025/08/08 | 3,980 | 4,004 | 3,945 | 3,964 | 217,700 |
| 2025/08/07 | 3,931 | 3,979 | 3,900 | 3,958 | 226,900 |
| 2025/08/06 | 3,872 | 3,940 | 3,856 | 3,931 | 227,700 |
| 2025/08/05 | 3,860 | 3,894 | 3,825 | 3,866 | 200,800 |
| 2025/08/04 | 3,770 | 3,833 | 3,733 | 3,818 | 318,100 |
| 2025/08/01 | 3,785 | 3,801 | 3,740 | 3,786 | 312,600 |
| 2025/07/31 | 3,694 | 3,894 | 3,670 | 3,894 | 340,000 |
| 2025/07/30 | 3,647 | 3,698 | 3,641 | 3,684 | 183,600 |
| 2025/07/29 | 3,615 | 3,646 | 3,564 | 3,633 | 210,400 |
| 2025/07/28 | 3,795 | 3,795 | 3,654 | 3,675 | 214,400 |
| 2025/07/25 | 3,819 | 3,840 | 3,785 | 3,785 | 299,800 |
| 2025/07/24 | 3,700 | 3,798 | 3,684 | 3,754 | 302,500 |
| 2025/07/23 | 3,650 | 3,669 | 3,600 | 3,649 | 194,400 |
| 2025/07/22 | 3,670 | 3,686 | 3,625 | 3,639 | 139,600 |
| 2025/07/18 | 3,700 | 3,714 | 3,662 | 3,662 | 153,600 |
| 2025/07/17 | 3,637 | 3,719 | 3,629 | 3,719 | 265,300 |
| 2025/07/16 | 3,578 | 3,622 | 3,560 | 3,620 | 163,300 |
| 2025/07/15 | 3,620 | 3,627 | 3,553 | 3,575 | 149,400 |
| 2025/07/14 | 3,580 | 3,678 | 3,542 | 3,621 | 220,600 |
| 2025/07/11 | 3,619 | 3,698 | 3,598 | 3,598 | 223,900 |
| 2025/07/10 | 3,602 | 3,634 | 3,562 | 3,589 | 213,900 |
| 2025/07/09 | 3,544 | 3,643 | 3,463 | 3,600 | 387,800 |
| 2025/07/08 | 3,591 | 3,611 | 3,536 | 3,540 | 318,400 |
| 2025/07/07 | 3,515 | 3,580 | 3,515 | 3,577 | 199,400 |
| 2025/07/04 | 3,534 | 3,567 | 3,509 | 3,509 | 133,600 |
| 2025/07/03 | 3,570 | 3,598 | 3,484 | 3,515 | 276,400 |
| 2025/07/02 | 3,545 | 3,604 | 3,540 | 3,598 | 250,500 |
| 2025/07/01 | 3,646 | 3,650 | 3,546 | 3,546 | 191,100 |
| 2025/06/30 | 3,590 | 3,645 | 3,586 | 3,607 | 227,600 |
| 2025/06/27 | 3,530 | 3,582 | 3,519 | 3,570 | 216,300 |
| 2025/06/26 | 3,540 | 3,577 | 3,513 | 3,548 | 329,700 |
| 2025/06/25 | 3,580 | 3,590 | 3,510 | 3,563 | 325,000 |
| 2025/06/24 | 3,540 | 3,563 | 3,516 | 3,556 | 179,900 |
| 2025/06/23 | 3,496 | 3,508 | 3,451 | 3,489 | 160,100 |
| 2025/06/20 | 3,500 | 3,536 | 3,488 | 3,500 | 339,300 |
| 2025/06/19 | 3,517 | 3,528 | 3,498 | 3,500 | 135,700 |
| 2025/06/18 | 3,518 | 3,537 | 3,498 | 3,517 | 198,700 |
| 2025/06/17 | 3,460 | 3,544 | 3,456 | 3,533 | 160,100 |
| 2025/06/16 | 3,485 | 3,501 | 3,460 | 3,501 | 227,700 |
| 2025/06/13 | 3,558 | 3,564 | 3,492 | 3,505 | 177,700 |
| 2025/06/12 | 3,604 | 3,633 | 3,539 | 3,558 | 132,600 |
| 2025/06/11 | 3,571 | 3,599 | 3,546 | 3,573 | 135,600 |
| 2025/06/10 | 3,551 | 3,596 | 3,551 | 3,568 | 130,300 |
| 2025/06/09 | 3,591 | 3,594 | 3,535 | 3,571 | 137,200 |
| 2025/06/06 | 3,621 | 3,622 | 3,562 | 3,574 | 146,900 |
| 2025/06/05 | 3,579 | 3,649 | 3,579 | 3,598 | 330,800 |
| 2025/06/04 | 3,524 | 3,565 | 3,515 | 3,544 | 168,900 |
| 2025/06/03 | 3,564 | 3,594 | 3,527 | 3,541 | 257,900 |
| 2025/06/02 | 3,510 | 3,550 | 3,501 | 3,544 | 210,900 |
| 2025/05/30 | 3,483 | 3,520 | 3,463 | 3,509 | 368,200 |
| 2025/05/29 | 3,460 | 3,510 | 3,433 | 3,493 | 377,600 |
| 2025/05/28 | 3,465 | 3,524 | 3,454 | 3,499 | 364,100 |
| 2025/05/27 | 3,450 | 3,514 | 3,443 | 3,480 | 726,100 |
| 2025/05/26 | 3,466 | 3,559 | 3,341 | 3,416 | 1,029,600 |
| 2025/05/23 | 3,777 | 3,808 | 3,676 | 3,676 | 448,800 |
| 2025/05/22 | 3,487 | 3,685 | 3,469 | 3,679 | 654,300 |
| 2025/05/21 | 3,498 | 3,539 | 3,471 | 3,487 | 179,900 |
| 2025/05/20 | 3,561 | 3,586 | 3,489 | 3,509 | 251,000 |
| 2025/05/19 | 3,544 | 3,613 | 3,539 | 3,586 | 218,600 |
| 2025/05/16 | 3,554 | 3,577 | 3,478 | 3,544 | 273,000 |
| 2025/05/15 | 3,536 | 3,660 | 3,457 | 3,580 | 758,100 |
| 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 |