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 |
|---|---|---|---|---|---|
| 2026/08/10 | 4,179 | 4,250 | 4,137 | 4,197 | 514,800 |
| 2026/08/07 | 4,170 | 4,239 | 4,151 | 4,179 | 523,500 |
| 2026/08/06 | 4,215 | 4,223 | 4,137 | 4,196 | 373,600 |
| 2026/08/05 | 4,218 | 4,274 | 4,151 | 4,184 | 328,200 |
| 2026/08/04 | 4,200 | 4,213 | 4,132 | 4,148 | 401,700 |
| 2026/08/03 | 4,184 | 4,204 | 4,032 | 4,151 | 550,100 |
| 2026/07/31 | 4,142 | 4,254 | 4,096 | 4,254 | 668,000 |
| 2026/07/30 | 4,260 | 4,302 | 4,154 | 4,212 | 1,341,100 |
| 2026/07/29 | 4,154 | 4,285 | 4,120 | 4,258 | 531,600 |
| 2026/07/28 | 4,135 | 4,168 | 4,081 | 4,100 | 698,100 |
| 2026/07/27 | 4,000 | 4,120 | 3,987 | 4,120 | 496,300 |
| 2026/07/24 | 3,916 | 3,926 | 3,860 | 3,916 | 183,300 |
| 2026/07/23 | 3,911 | 4,001 | 3,896 | 3,963 | 317,500 |
| 2026/07/22 | 3,990 | 4,012 | 3,916 | 3,950 | 501,100 |
| 2026/07/21 | 4,057 | 4,127 | 4,023 | 4,058 | 429,700 |
| 2026/07/17 | 4,035 | 4,112 | 4,003 | 4,056 | 409,400 |
| 2026/07/16 | 4,019 | 4,140 | 3,998 | 4,075 | 522,700 |
| 2026/07/15 | 4,000 | 4,058 | 3,951 | 4,038 | 454,900 |
| 2026/07/14 | 3,912 | 4,050 | 3,912 | 3,992 | 530,300 |
| 2026/07/13 | 3,897 | 3,935 | 3,870 | 3,912 | 412,600 |
| 2026/07/10 | 3,807 | 4,000 | 3,800 | 3,908 | 665,200 |
| 2026/07/09 | 3,768 | 3,843 | 3,731 | 3,807 | 498,700 |
| 2026/07/08 | 3,810 | 3,863 | 3,741 | 3,838 | 1,018,700 |
| 2026/07/07 | 3,667 | 3,720 | 3,651 | 3,675 | 364,400 |
| 2026/07/06 | 3,591 | 3,652 | 3,586 | 3,646 | 258,400 |
| 2026/07/03 | 3,604 | 3,640 | 3,571 | 3,609 | 362,300 |
| 2026/07/02 | 3,461 | 3,623 | 3,443 | 3,534 | 627,300 |
| 2026/07/01 | 3,354 | 3,415 | 3,343 | 3,370 | 325,100 |
| 2026/06/30 | 3,411 | 3,424 | 3,339 | 3,342 | 364,600 |
| 2026/06/29 | 3,336 | 3,503 | 3,312 | 3,388 | 587,500 |
| 2026/06/26 | 3,217 | 3,298 | 3,200 | 3,283 | 434,100 |
| 2026/06/25 | 3,223 | 3,263 | 3,205 | 3,227 | 295,200 |
| 2026/06/24 | 3,244 | 3,285 | 3,183 | 3,275 | 530,800 |
| 2026/06/23 | 3,519 | 3,535 | 3,242 | 3,242 | 896,500 |
| 2026/06/22 | 3,416 | 3,576 | 3,407 | 3,542 | 1,729,300 |
| 2026/06/19 | 3,112 | 3,112 | 2,974 | 3,000 | 618,100 |
| 2026/06/18 | 3,072 | 3,149 | 3,057 | 3,124 | 310,600 |
| 2026/06/17 | 3,100 | 3,128 | 3,063 | 3,098 | 248,200 |
| 2026/06/16 | 3,101 | 3,101 | 3,042 | 3,083 | 266,700 |
| 2026/06/15 | 3,120 | 3,137 | 3,080 | 3,101 | 233,300 |
| 2026/06/12 | 3,090 | 3,145 | 3,053 | 3,083 | 394,800 |
| 2026/06/11 | 3,161 | 3,180 | 3,105 | 3,146 | 250,300 |
| 2026/06/10 | 3,198 | 3,208 | 3,132 | 3,171 | 259,200 |
| 2026/06/09 | 3,159 | 3,216 | 3,116 | 3,198 | 391,000 |
| 2026/06/08 | 3,160 | 3,196 | 3,120 | 3,162 | 357,600 |
| 2026/06/05 | 3,249 | 3,274 | 3,212 | 3,230 | 229,500 |
| 2026/06/04 | 3,237 | 3,332 | 3,221 | 3,245 | 429,500 |
| 2026/06/03 | 3,243 | 3,315 | 3,141 | 3,307 | 487,200 |
| 2026/06/02 | 3,358 | 3,370 | 3,304 | 3,327 | 294,600 |
| 2026/06/01 | 3,326 | 3,387 | 3,317 | 3,355 | 375,800 |
| 2026/05/29 | 3,330 | 3,416 | 3,285 | 3,285 | 617,000 |
| 2026/05/28 | 3,300 | 3,311 | 3,242 | 3,283 | 310,600 |
| 2026/05/27 | 3,400 | 3,401 | 3,294 | 3,330 | 441,900 |
| 2026/05/26 | 3,451 | 3,495 | 3,379 | 3,413 | 531,000 |
| 2026/05/25 | 3,425 | 3,445 | 3,310 | 3,438 | 618,700 |
| 2026/05/22 | 3,307 | 3,431 | 3,293 | 3,396 | 523,000 |
| 2026/05/21 | 3,300 | 3,355 | 3,260 | 3,317 | 308,200 |
| 2026/05/20 | 3,350 | 3,378 | 3,294 | 3,307 | 416,700 |
| 2026/05/19 | 3,330 | 3,367 | 3,264 | 3,348 | 675,300 |
| 2026/05/18 | 3,345 | 3,345 | 3,217 | 3,310 | 678,200 |
| 2026/05/15 | 3,129 | 3,154 | 3,051 | 3,079 | 374,700 |
| 2026/05/14 | 3,172 | 3,172 | 3,067 | 3,091 | 364,400 |
| 2026/05/13 | 3,144 | 3,205 | 3,115 | 3,172 | 282,400 |
| 2026/05/12 | 3,220 | 3,220 | 3,109 | 3,114 | 377,400 |
| 2026/05/11 | 3,195 | 3,216 | 3,150 | 3,161 | 518,400 |
| 2026/05/08 | 3,080 | 3,189 | 3,075 | 3,183 | 554,000 |
| 2026/05/07 | 3,096 | 3,124 | 3,034 | 3,054 | 462,600 |
| 2026/05/01 | 3,065 | 3,068 | 3,012 | 3,045 | 255,800 |
| 2026/04/30 | 3,066 | 3,086 | 3,012 | 3,080 | 556,400 |
| 2026/04/28 | 3,117 | 3,143 | 3,097 | 3,108 | 368,400 |
| 2026/04/27 | 3,129 | 3,157 | 3,072 | 3,092 | 330,600 |
| 2026/04/24 | 3,116 | 3,166 | 3,101 | 3,153 | 317,200 |
| 2026/04/23 | 3,230 | 3,246 | 3,168 | 3,168 | 395,200 |
| 2026/04/22 | 3,323 | 3,343 | 3,261 | 3,261 | 352,500 |
| 2026/04/21 | 3,270 | 3,334 | 3,222 | 3,309 | 562,900 |
| 2026/04/20 | 3,287 | 3,287 | 3,219 | 3,236 | 327,500 |
| 2026/04/17 | 3,232 | 3,306 | 3,230 | 3,276 | 430,000 |
| 2026/04/16 | 3,187 | 3,302 | 3,185 | 3,258 | 795,500 |
| 2026/04/15 | 3,049 | 3,099 | 3,037 | 3,083 | 272,800 |
| 2026/04/14 | 3,043 | 3,065 | 3,011 | 3,026 | 319,900 |
| 2026/04/13 | 2,935 | 2,981 | 2,927 | 2,975 | 294,700 |
| 2026/04/10 | 3,026 | 3,032 | 2,955 | 2,965 | 377,600 |
| 2026/04/09 | 3,111 | 3,122 | 3,036 | 3,053 | 372,300 |
| 2026/04/08 | 3,112 | 3,131 | 3,070 | 3,131 | 451,000 |
| 2026/04/07 | 3,048 | 3,071 | 3,005 | 3,023 | 264,000 |
| 2026/04/06 | 3,001 | 3,027 | 2,988 | 3,008 | 239,100 |
| 2026/04/03 | 2,983 | 2,999 | 2,963 | 2,998 | 318,500 |
| 2026/03/27 | 2,834 | 2,894 | 2,829 | 2,864 | 301,000 |
| 2026/03/26 | 2,859 | 2,871 | 2,817 | 2,838 | 287,200 |
| 2026/03/25 | 2,825 | 2,876 | 2,818 | 2,861 | 329,000 |
| 2026/03/24 | 2,826 | 2,841 | 2,799 | 2,841 | 313,900 |
| 2026/03/23 | 2,778 | 2,790 | 2,756 | 2,758 | 335,800 |
| 2026/03/19 | 2,851 | 2,901 | 2,826 | 2,828 | 352,400 |
| 2026/03/18 | 2,854 | 2,928 | 2,849 | 2,928 | 407,200 |
| 2026/03/17 | 2,840 | 2,865 | 2,821 | 2,836 | 177,400 |
| 2026/03/16 | 2,828 | 2,871 | 2,810 | 2,828 | 394,200 |
| 2026/03/13 | 2,811 | 2,845 | 2,786 | 2,810 | 297,300 |
| 2026/03/12 | 2,850 | 2,871 | 2,831 | 2,861 | 310,800 |
| 2026/03/11 | 2,869 | 2,912 | 2,865 | 2,879 | 310,100 |
| 2026/03/10 | 2,890 | 2,902 | 2,851 | 2,895 | 371,200 |
| 2026/03/09 | 2,758 | 2,874 | 2,754 | 2,874 | 492,000 |
| 2026/03/06 | 2,834 | 2,917 | 2,802 | 2,908 | 430,200 |
| 2026/03/05 | 2,815 | 2,847 | 2,792 | 2,818 | 481,900 |
| 2026/03/04 | 2,798 | 2,812 | 2,732 | 2,783 | 570,400 |
| 2026/03/03 | 2,900 | 2,918 | 2,832 | 2,848 | 445,200 |
| 2026/03/02 | 2,922 | 2,983 | 2,893 | 2,939 | 419,300 |
| 2026/02/27 | 3,010 | 3,064 | 2,976 | 2,997 | 917,300 |
| 2026/02/26 | 2,862 | 2,972 | 2,852 | 2,960 | 665,300 |
| 2026/02/25 | 2,841 | 2,879 | 2,815 | 2,840 | 422,800 |
| 2026/02/24 | 2,880 | 2,883 | 2,783 | 2,816 | 475,900 |
| 2026/02/20 | 3,025 | 3,036 | 2,914 | 2,930 | 484,800 |
| 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 |