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 |
|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 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 |