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 |
|---|---|---|---|---|---|
| 2026/02/19 | 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 |