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 |
|---|---|---|---|---|---|
| 2024/08/30 | 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 |
| 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 |