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 |