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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |