日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 2,701 2,734 2,690 2,715 208,800
2021/12/29 2,724 2,739 2,709 2,726 542,500
2021/12/28 2,759 2,774 2,740 2,773 303,200
2021/12/27 2,751 2,764 2,708 2,732 169,200
2021/12/24 2,784 2,785 2,732 2,743 164,400
2021/12/23 2,748 2,770 2,741 2,763 216,500
2021/12/22 2,732 2,757 2,720 2,745 220,700
2021/12/21 2,707 2,738 2,655 2,707 336,100
2021/12/20 2,745 2,749 2,650 2,663 510,300
2021/12/17 2,759 2,780 2,731 2,745 598,100
2021/12/16 2,842 2,861 2,791 2,795 376,700
2021/12/15 2,819 2,857 2,776 2,792 427,900
2021/12/14 2,830 2,875 2,805 2,831 267,000
2021/12/13 2,874 2,906 2,861 2,892 335,400
2021/12/10 2,873 2,901 2,821 2,822 352,900
2021/12/09 2,920 2,957 2,894 2,909 283,700
2021/12/08 2,959 2,961 2,910 2,920 271,700
2021/12/07 2,850 2,912 2,845 2,909 245,300
2021/12/06 2,831 2,837 2,798 2,815 339,200
2021/12/03 2,782 2,875 2,755 2,875 325,300
2021/12/02 2,798 2,840 2,764 2,764 500,900
2021/12/01 2,827 2,865 2,757 2,848 478,600
2021/11/30 2,926 2,980 2,856 2,858 710,500
2021/11/29 2,873 2,935 2,854 2,856 381,100
2021/11/26 2,933 2,951 2,901 2,922 263,600
2021/11/25 3,005 3,020 2,961 2,967 359,300
2021/11/24 3,055 3,075 2,986 2,990 481,000
2021/11/22 3,085 3,140 3,070 3,140 189,100
2021/11/19 3,110 3,155 3,060 3,125 198,200
2021/11/18 3,075 3,115 3,045 3,095 220,700
2021/11/17 3,140 3,145 3,045 3,060 250,800
2021/11/16 3,145 3,175 3,115 3,140 182,000
2021/11/15 3,175 3,205 3,115 3,145 156,600
2021/11/12 3,230 3,240 3,135 3,155 397,200
2021/11/11 3,200 3,200 3,120 3,175 229,300
2021/11/10 3,175 3,230 3,175 3,200 152,900
2021/11/09 3,250 3,265 3,165 3,185 218,300
2021/11/08 3,250 3,250 3,200 3,225 209,200
2021/11/05 3,200 3,250 3,180 3,250 249,500
2021/11/04 3,185 3,210 3,160 3,195 353,200
2021/11/02 3,130 3,160 3,115 3,125 137,000
2021/11/01 3,195 3,195 3,150 3,165 214,600
2021/10/29 3,145 3,145 3,080 3,135 502,100
2021/10/28 3,105 3,170 3,085 3,145 357,000
2021/10/27 3,080 3,110 3,070 3,110 153,200
2021/10/26 3,095 3,110 3,060 3,080 154,300
2021/10/25 3,005 3,060 3,005 3,060 124,700
2021/10/22 2,997 3,090 2,988 3,065 272,000
2021/10/21 3,050 3,110 3,030 3,045 217,800
2021/10/20 3,110 3,165 3,095 3,105 341,100
2021/10/19 3,035 3,095 3,025 3,070 247,800
2021/10/18 2,980 3,040 2,964 3,035 362,700
2021/10/15 2,932 2,974 2,910 2,969 328,400
2021/10/14 2,879 2,905 2,841 2,897 344,000
2021/10/13 2,832 2,867 2,819 2,833 197,600
2021/10/12 2,850 2,854 2,826 2,846 198,700
2021/10/11 2,803 2,890 2,762 2,890 347,700
2021/10/08 2,836 2,849 2,817 2,831 200,300
2021/10/07 2,819 2,866 2,805 2,808 382,500
2021/10/06 2,796 2,814 2,733 2,738 318,900
2021/10/05 2,770 2,783 2,718 2,746 366,500
2021/10/04 2,858 2,859 2,773 2,796 272,600
2021/10/01 2,845 2,877 2,822 2,831 278,800
2021/09/30 2,885 2,900 2,842 2,866 329,300
2021/09/29 2,876 2,881 2,822 2,861 523,100
2021/09/28 2,957 2,965 2,907 2,933 339,300
2021/09/27 3,050 3,075 2,996 3,000 237,700
2021/09/24 3,005 3,055 2,987 3,055 252,000
2021/09/22 3,005 3,005 2,939 2,949 409,700
2021/09/21 3,015 3,030 2,975 2,988 474,800
2021/09/17 3,090 3,105 3,055 3,105 208,600
2021/09/16 3,115 3,125 3,040 3,065 228,900
2021/09/15 3,150 3,150 3,075 3,120 314,800
2021/09/14 3,135 3,175 3,135 3,175 280,600
2021/09/13 3,100 3,135 3,085 3,135 185,000
2021/09/10 3,090 3,100 3,045 3,100 424,000
2021/09/09 3,090 3,100 3,020 3,040 407,700
2021/09/08 3,070 3,115 3,030 3,115 333,300
2021/09/07 3,030 3,085 3,025 3,075 367,900
2021/09/06 2,945 3,015 2,930 3,005 526,300
2021/09/03 2,887 2,928 2,877 2,914 419,900
2021/09/02 2,900 2,923 2,854 2,869 273,100
2021/09/01 2,868 2,897 2,856 2,891 272,400
2021/08/31 2,801 2,880 2,800 2,868 343,200
2021/08/30 2,799 2,814 2,784 2,808 206,700
2021/08/27 2,774 2,793 2,754 2,782 157,900
2021/08/26 2,778 2,794 2,773 2,793 203,300
2021/08/25 2,767 2,786 2,740 2,781 349,300
2021/08/24 2,777 2,788 2,746 2,767 336,700
2021/08/23 2,738 2,778 2,738 2,763 435,800
2021/08/20 2,708 2,740 2,681 2,688 299,700
2021/08/19 2,719 2,774 2,712 2,717 251,200
2021/08/18 2,646 2,745 2,645 2,741 394,600
2021/08/17 2,704 2,725 2,669 2,672 310,100
2021/08/16 2,735 2,747 2,697 2,705 362,200
2021/08/13 2,739 2,755 2,703 2,749 374,700
2021/08/12 2,803 2,814 2,761 2,761 563,900
2021/08/11 2,938 2,962 2,774 2,792 1,120,300
2021/08/10 2,924 2,967 2,912 2,960 436,400
2021/08/06 2,899 2,918 2,864 2,878 176,500
2021/08/05 2,878 2,913 2,864 2,877 168,100
2021/08/04 2,889 2,901 2,865 2,894 222,500
2021/08/03 2,931 2,950 2,881 2,895 207,800
2021/08/02 2,925 2,945 2,899 2,942 256,900
2021/07/30 2,925 2,946 2,868 2,881 352,700
2021/07/29 2,941 2,955 2,911 2,946 209,300
2021/07/28 2,906 2,946 2,886 2,898 293,300
2021/07/27 2,944 2,975 2,934 2,952 194,900
2021/07/26 2,928 2,963 2,909 2,936 286,100
2021/07/21 2,947 2,948 2,860 2,865 360,800
2021/07/20 2,978 3,000 2,900 2,904 408,500
2021/07/19 2,980 3,025 2,975 3,005 346,900
2021/07/16 2,972 3,015 2,966 2,993 274,300
2021/07/15 3,080 3,085 2,962 2,968 346,200
2021/07/14 3,025 3,100 3,005 3,090 339,500
2021/07/13 3,000 3,045 3,000 3,025 332,100
2021/07/12 2,946 2,997 2,936 2,997 274,800
2021/07/09 2,904 2,904 2,822 2,886 539,100
2021/07/08 2,955 2,994 2,952 2,954 281,500
2021/07/07 2,961 2,978 2,922 2,963 217,800
2021/07/06 2,989 3,005 2,960 2,961 266,400
2021/07/05 3,025 3,025 2,985 2,985 297,400
2021/07/02 3,010 3,020 2,992 3,010 149,200
2021/07/01 3,010 3,050 3,010 3,015 199,100
2021/06/30 3,035 3,070 3,020 3,030 231,200
2021/06/29 3,025 3,040 3,005 3,030 243,800
2021/06/28 3,075 3,075 3,020 3,025 455,700
2021/06/25 3,065 3,070 3,035 3,070 258,200
2021/06/24 3,030 3,055 3,010 3,035 208,000
2021/06/23 3,040 3,055 2,997 3,040 371,800
2021/06/22 3,055 3,060 3,015 3,040 265,600
2021/06/21 3,065 3,080 3,000 3,010 361,700
2021/06/18 3,155 3,155 3,075 3,110 388,400
2021/06/17 3,160 3,210 3,080 3,085 440,500
2021/06/16 3,135 3,170 3,120 3,165 243,600
2021/06/15 3,155 3,185 3,120 3,170 329,400
2021/06/14 3,170 3,170 3,105 3,120 237,000
2021/06/11 3,150 3,175 3,130 3,135 405,100
2021/06/10 3,050 3,105 3,020 3,105 382,700
2021/06/09 3,045 3,075 3,010 3,010 251,800
2021/06/08 2,971 3,030 2,971 3,025 252,200
2021/06/07 2,975 3,005 2,965 2,979 229,400
2021/06/04 2,963 2,987 2,940 2,942 266,300
2021/06/03 2,952 2,994 2,945 2,975 312,600
2021/06/02 2,931 2,966 2,918 2,951 361,500
2021/06/01 2,955 2,980 2,935 2,969 184,600
2021/05/31 2,985 3,005 2,951 2,957 443,700
2021/05/28 2,970 3,020 2,945 3,005 472,500
2021/05/27 2,975 3,000 2,945 2,962 507,500
2021/05/26 3,015 3,030 2,992 3,010 385,000
2021/05/25 3,015 3,055 2,967 3,025 560,900
2021/05/24 2,980 3,020 2,955 2,965 880,800
2021/05/21 3,100 3,165 3,085 3,105 635,500
2021/05/20 3,050 3,095 3,010 3,040 500,100
2021/05/19 3,010 3,065 2,990 3,030 429,300
2021/05/18 2,924 3,010 2,924 3,010 707,300
2021/05/17 2,975 2,979 2,891 2,902 830,000
2021/05/14 2,960 3,015 2,949 2,996 714,900
2021/05/13 3,020 3,135 2,887 3,030 1,462,500
2021/05/12 3,045 3,070 2,922 2,966 604,700
2021/05/11 3,090 3,125 3,000 3,010 543,800
2021/05/10 3,125 3,175 3,115 3,160 353,000
2021/05/07 3,090 3,115 3,040 3,100 434,600
2021/05/06 3,255 3,290 3,110 3,125 705,100
2021/04/30 3,200 3,270 3,200 3,255 618,500
2021/04/28 3,140 3,215 3,140 3,185 376,200
2021/04/27 3,210 3,225 3,140 3,145 355,100
2021/04/26 3,195 3,205 3,145 3,175 312,100
2021/04/23 3,160 3,190 3,130 3,155 563,100
2021/04/22 3,230 3,255 3,170 3,195 308,400
2021/04/21 3,275 3,280 3,155 3,160 525,300
2021/04/20 3,410 3,420 3,285 3,295 537,100
2021/04/19 3,500 3,505 3,415 3,475 505,300
2021/04/16 3,575 3,615 3,535 3,570 312,200
2021/04/15 3,550 3,655 3,510 3,615 834,600
2021/04/14 3,670 3,680 3,530 3,635 690,100
2021/04/13 3,600 3,695 3,595 3,635 477,000
2021/04/12 3,570 3,635 3,550 3,590 412,000
2021/04/09 3,535 3,630 3,530 3,550 648,200
2021/04/08 3,505 3,520 3,435 3,495 389,600
2021/04/07 3,330 3,470 3,325 3,460 611,100
2021/04/06 3,330 3,360 3,245 3,290 392,800
2021/04/05 3,255 3,290 3,245 3,275 221,000
2021/04/02 3,325 3,330 3,260 3,265 227,500
2021/04/01 3,240 3,310 3,240 3,285 341,200
2021/03/31 3,120 3,195 3,115 3,170 472,000
2021/03/30 3,245 3,245 3,160 3,175 390,500
2021/03/29 3,285 3,290 3,135 3,185 596,500
2021/03/26 3,240 3,300 3,210 3,260 447,500
2021/03/25 3,165 3,240 3,120 3,220 381,300
2021/03/24 3,285 3,315 3,170 3,195 404,000
2021/03/23 3,380 3,410 3,280 3,290 299,600
2021/03/22 3,390 3,425 3,335 3,370 413,200
2021/03/19 3,375 3,430 3,355 3,410 449,300
2021/03/18 3,330 3,450 3,315 3,445 476,300
2021/03/17 3,270 3,330 3,260 3,295 262,000
2021/03/16 3,265 3,285 3,215 3,280 349,600
2021/03/15 3,260 3,280 3,200 3,260 350,300
2021/03/12 3,170 3,245 3,120 3,245 483,300
2021/03/11 3,055 3,105 3,040 3,100 294,400
2021/03/10 3,145 3,165 3,050 3,070 382,900
2021/03/09 3,005 3,105 2,995 3,075 326,200
2021/03/08 3,205 3,210 3,025 3,040 324,500
2021/03/05 3,030 3,065 2,986 3,065 383,500
2021/03/04 3,080 3,110 3,045 3,085 233,300
2021/03/03 3,150 3,165 3,090 3,145 263,800
2021/03/02 3,255 3,275 3,165 3,200 330,800
2021/03/01 3,230 3,265 3,125 3,170 278,500
2021/02/26 3,205 3,245 3,125 3,160 513,800
2021/02/25 3,310 3,350 3,260 3,345 398,400
2021/02/24 3,485 3,505 3,255 3,270 977,000
2021/02/22 3,520 3,675 3,520 3,645 675,000
2021/02/19 3,440 3,490 3,405 3,450 324,500
2021/02/18 3,470 3,535 3,425 3,510 379,500
2021/02/17 3,515 3,520 3,425 3,500 470,500
2021/02/16 3,550 3,580 3,465 3,480 623,400
2021/02/15 3,665 3,760 3,555 3,605 673,700
2021/02/12 3,550 3,670 3,505 3,620 730,600
2021/02/10 3,490 3,545 3,430 3,530 711,200
2021/02/09 3,335 3,575 3,335 3,550 1,529,400
2021/02/08 3,200 3,250 3,135 3,250 404,300
2021/02/05 3,190 3,225 3,150 3,190 280,200
2021/02/04 3,155 3,200 3,120 3,150 300,000
2021/02/03 3,110 3,205 3,100 3,190 520,400
2021/02/02 3,030 3,075 2,971 3,070 308,500
2021/02/01 2,929 2,991 2,915 2,962 260,700
2021/01/29 3,000 3,060 2,936 2,965 638,300
2021/01/28 3,025 3,055 2,954 2,962 705,100
2021/01/27 3,125 3,140 3,080 3,090 323,500
2021/01/26 3,105 3,110 3,065 3,110 211,900
2021/01/25 3,115 3,120 3,070 3,105 230,300
2021/01/22 3,135 3,150 3,080 3,090 457,500
2021/01/21 3,170 3,200 3,130 3,200 347,400
2021/01/20 3,220 3,230 3,115 3,130 237,800
2021/01/19 3,180 3,185 3,125 3,165 279,200
2021/01/18 3,170 3,240 3,115 3,205 398,800
2021/01/15 3,175 3,250 3,160 3,220 507,200
2021/01/14 3,140 3,230 3,130 3,155 733,600
2021/01/13 3,145 3,155 3,025 3,070 934,700
2021/01/12 3,320 3,350 3,170 3,175 1,029,800
2021/01/08 3,215 3,445 3,215 3,440 1,371,100
2021/01/07 3,095 3,165 3,055 3,160 723,300
2021/01/06 3,175 3,245 3,035 3,035 824,200
2021/01/05 3,065 3,140 3,005 3,140 772,100
2021/01/04 3,015 3,045 2,985 3,045 596,100

このページの先頭へ