1. HOME >
  2. 株価時系列 >
  3. 6180 >
  4. 2019年

6180 GMOメディア(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4501,4591,4451,4504,5001,450
2019-12-271,4491,4591,4461,4591,9001,459
2019-12-261,4501,4641,4491,4634,2001,463
2019-12-251,4511,4581,4451,45315,6001,453
2019-12-241,4691,4691,4511,4512,9001,451
2019-12-231,4591,4691,4551,4692,7001,469
2019-12-201,4701,4701,4591,4591,4001,459
2019-12-191,4601,4791,4571,4721,0001,472
2019-12-181,4611,4801,4561,4593,2001,459
2019-12-171,4591,4691,4591,4617001,461
2019-12-161,5191,5191,4571,4707,4001,470
2019-12-131,4951,4951,4901,4951,2001,495
2019-12-121,5091,5151,4951,4956001,495
2019-12-111,4901,5021,4901,50211,6001,502
2019-12-101,4901,4901,4901,4901,0001,490
2019-12-091,5001,5001,4791,5001,0001,500
2019-12-061,5131,5131,4831,5006,5001,500
2019-12-051,4971,5001,4761,4761,6001,476
2019-12-041,4911,4911,4781,4902,5001,490
2019-12-031,4801,4901,4641,4642,1001,464
2019-12-021,4681,4781,4681,4783001,478
2019-11-291,5041,5041,4701,4711,6001,471
2019-11-281,5001,5001,4891,4914,4001,491
2019-11-271,4931,5011,4881,5011,7001,501
2019-11-261,4901,4901,4801,4905001,490
2019-11-251,4831,4831,4831,4833001,483
2019-11-221,4781,4781,4781,4782001,478
2019-11-211,4781,4791,4771,4771,1001,477
2019-11-201,5001,5001,4781,4781,0001,478
2019-11-191,4901,4931,4901,4933001,493
2019-11-181,4851,5001,4781,4931,2001,493
2019-11-151,4901,4901,4851,4856001,485
2019-11-141,4721,4901,4721,4903001,490
2019-11-131,4901,4931,4901,4937001,493
2019-11-121,4901,4901,4751,4906001,490
2019-11-111,4951,4951,4751,4804001,480
2019-11-081,4861,4961,4861,4951,0001,495
2019-11-071,4861,4861,4861,4865001,486
2019-11-061,4701,5001,4701,5002,4001,500
2019-11-051,4811,4811,4761,4763,4001,476
2019-11-011,5001,5001,4901,4901,3001,490
2019-10-311,5021,5021,4911,5002,0001,500
2019-10-301,5101,5181,5031,5036001,503
2019-10-291,5121,5121,5121,5121001,512
2019-10-28---1,505-1,505
2019-10-251,4941,5431,4941,5051,8001,505
2019-10-241,4921,5681,4921,5344,8001,534
2019-10-231,5001,5001,4921,4926001,492
2019-10-211,5091,5091,5071,5076001,507
2019-10-181,5901,5901,5071,5071,4001,507
2019-10-171,5501,5501,5501,5503001,550
2019-10-161,5851,5851,5451,5493001,549
2019-10-151,5561,5561,5551,5552001,555
2019-10-111,5401,5501,5401,5476001,547
2019-10-101,5071,5381,5071,5363001,536
2019-10-091,5081,5081,5071,5072001,507
2019-10-081,5581,5581,5061,5101,3001,510
2019-10-071,5991,5991,5581,5591,7001,559
2019-10-041,6041,6651,5511,5995,3001,599
2019-10-031,4941,4941,4941,4941001,494
2019-10-021,5001,5071,5001,5047001,504
2019-10-011,4811,4811,4801,4806001,480
2019-09-301,4761,5001,4761,4761,2001,476
2019-09-271,4761,4761,4761,4761,2001,476
2019-09-261,4951,5001,4951,5001,4001,500
2019-09-251,4951,4951,4951,4955001,495
2019-09-24---1,500-1,500
2019-09-201,5001,5001,4841,5004001,500
2019-09-191,4811,4841,4811,4845001,484
2019-09-181,4801,5001,4801,5002001,500
2019-09-171,4901,4901,4901,4902001,490
2019-09-131,4931,4931,4931,4933001,493
2019-09-121,4931,4931,4931,4938001,493
2019-09-111,5211,5211,5051,5056001,505
2019-09-101,4921,4921,4921,4922001,492
2019-09-091,4951,5101,4901,5106001,510
2019-09-061,4931,4931,4691,4929001,492
2019-09-051,5501,5501,5261,5276001,527
2019-09-041,4511,4811,4511,4814001,481
2019-09-031,4841,4841,4741,4742001,474
2019-09-021,4851,4931,4841,4845001,484
2019-08-301,4681,4901,4681,4712,3001,471
2019-08-291,5081,5081,5081,5081001,508
2019-08-281,5171,5421,5171,5422001,542
2019-08-271,5391,5391,5131,5133001,513
2019-08-26---1,579-1,579
2019-08-231,5611,5791,5401,5791,0001,579
2019-08-22---1,570-1,570
2019-08-211,6081,6081,5701,5705001,570
2019-08-201,5761,5801,5751,5753001,575
2019-08-191,5861,5861,5801,5803001,580
2019-08-16---1,600-1,600
2019-08-151,6151,6151,5891,6007001,600
2019-08-141,6301,6351,6231,6231,8001,623
2019-08-131,5891,6301,5861,6307001,630
2019-08-091,5971,5981,5971,5974001,597
2019-08-081,5871,6461,5871,6463001,646
2019-08-071,6101,6101,5811,5818001,581
2019-08-061,6111,6251,6051,6051,3001,605
2019-08-051,6551,6551,6091,6211,7001,621
2019-08-021,6151,6201,6151,6171,0001,617
2019-08-011,6181,6491,6161,6497001,649
2019-07-311,6171,6181,6161,6183001,618
2019-07-301,6171,6221,6171,6174001,617
2019-07-291,6321,6321,6301,6307001,630
2019-07-26---1,639-1,639
2019-07-251,6401,6401,6291,6391,5001,639
2019-07-24---1,650-1,650
2019-07-231,6501,6501,6501,6501001,650
2019-07-221,6601,6601,6501,6509001,650
2019-07-191,6631,6631,6631,6631001,663
2019-07-181,6581,6581,6351,6553001,655
2019-07-171,6681,6681,6681,6681001,668
2019-07-161,6601,6721,6371,6706001,670
2019-07-121,6601,6601,6601,6601001,660
2019-07-111,6511,6601,6481,6608001,660
2019-07-101,6681,6681,6681,6681001,668
2019-07-09---1,670-1,670
2019-07-081,6701,6701,6701,6702001,670
2019-07-051,6761,6761,6511,6739001,673
2019-07-041,6401,6601,6401,6504001,650
2019-07-031,6541,6541,6501,6504001,650
2019-07-021,6541,6541,6541,6542001,654
2019-07-011,6691,6691,6691,6691001,669
2019-06-281,6221,6221,6101,6101,1001,610
2019-06-271,6281,6281,6281,6282001,628
2019-06-261,6481,6481,6171,6416001,641
2019-06-251,6211,6441,6031,6082,4001,608
2019-06-241,6711,6711,6311,6441,3001,644
2019-06-211,6511,6511,6451,6455001,645
2019-06-201,6171,6171,6171,6173001,617
2019-06-19---1,626-1,626
2019-06-181,6501,6501,6261,6264001,626
2019-06-171,6171,6171,6171,6173001,617
2019-06-141,6791,6791,6501,6504001,650
2019-06-131,6281,6281,6261,6261,1001,626
2019-06-121,6651,6651,6281,6403001,640
2019-06-111,6281,6301,6281,6308001,630
2019-06-101,6791,6791,6251,6258001,625
2019-06-071,6261,6631,6261,6634001,663
2019-06-061,6841,6861,6661,6667001,666
2019-06-051,6531,6531,6531,6536001,653
2019-06-041,5621,6071,5591,6078001,607
2019-06-031,5821,6021,5801,6028001,602
2019-05-311,6041,6041,6031,6033001,603
2019-05-301,6071,6401,6071,6115001,611
2019-05-291,6031,6431,6031,6432001,643
2019-05-28---1,608-1,608
2019-05-271,6811,6811,6081,6082001,608
2019-05-241,6011,6011,6011,6011001,601
2019-05-231,6051,6051,6051,6057001,605
2019-05-221,6481,6481,6081,6085001,608
2019-05-211,6081,6081,6081,6081001,608
2019-05-201,6411,6481,6411,6483001,648
2019-05-171,6521,6521,6411,6412001,641
2019-05-161,6031,6031,6031,6031001,603
2019-05-151,6061,6061,6011,6037001,603
2019-05-141,6351,6351,6101,6111,0001,611
2019-05-131,6541,6541,6461,6466001,646
2019-05-101,6561,6941,6561,6946001,694
2019-05-091,6681,6681,6571,6575001,657
2019-05-081,6681,6681,6681,6686001,668
2019-05-071,6671,6671,6671,6677001,667
2019-04-261,6981,6981,6661,6673,7001,667
2019-04-251,7661,7661,7401,7407001,740
2019-04-241,7081,7661,7081,7661,7001,766
2019-04-231,7131,7211,7011,7081,9001,708
2019-04-221,7601,8001,7011,7212,7001,721
2019-04-191,7211,7651,7211,7656001,765
2019-04-181,7301,7461,7301,7361,6001,736
2019-04-171,7601,7701,7601,7706001,770
2019-04-161,7641,7641,7631,7633001,763
2019-04-151,7611,7881,7441,7501,0001,750
2019-04-121,7601,7601,7591,7596001,759
2019-04-111,7911,7911,7341,7601,9001,760
2019-04-101,7721,7901,7501,7512,1001,751
2019-04-09---1,812-1,812
2019-04-081,7981,8141,7801,8121,4001,812
2019-04-051,8041,8041,7641,7641,1001,764
2019-04-041,8001,8021,7601,7641,7001,764
2019-04-031,7801,8191,7801,8161,0001,816
2019-04-021,7781,8001,7751,7752,3001,775
2019-04-011,8401,8491,7531,7618,6001,761
2019-03-291,8621,8711,8001,8443,4001,844
2019-03-281,9031,9031,8601,8621,1001,862
2019-03-271,8761,9381,8611,9034,3001,903
2019-03-261,8511,9101,8511,8763,5001,876
2019-03-251,8311,9091,8301,8894,5001,889
2019-03-221,7561,9271,7561,85713,6001,857
2019-03-201,7991,7991,7291,7568,7001,756
2019-03-191,6461,8001,6461,7598,6001,759
2019-03-181,6461,6891,6461,6462,5001,646
2019-03-151,5751,6501,5751,6504,9001,650
2019-03-141,5751,5751,5751,5753001,575
2019-03-131,5671,5751,5671,5751,7001,575
2019-03-121,5401,5651,5401,5647001,564
2019-03-111,5751,5751,5321,5332,0001,533
2019-03-081,5641,5771,5331,5763,2001,576
2019-03-071,5611,5791,5611,5791,1001,579
2019-03-061,5641,5781,5611,5761,4001,576
2019-03-051,5841,5841,5651,5702,7001,570
2019-03-041,5511,5701,5491,5701,9001,570
2019-03-011,5471,5771,5471,5721,2001,572
2019-02-281,5651,5671,5501,5671,1001,567
2019-02-271,5501,5691,5441,5694001,569
2019-02-261,5601,5601,5381,5552,3001,555
2019-02-251,5551,5751,5511,5753001,575
2019-02-221,5601,5701,5451,5552,5001,555
2019-02-211,5751,5751,5601,5641,0001,564
2019-02-201,5881,5881,5601,5601,0001,560
2019-02-191,5501,5641,5501,5605001,560
2019-02-181,5501,5501,5501,5504001,550
2019-02-151,5491,5501,5111,5502,6001,550
2019-02-141,5881,5881,5441,5493,5001,549
2019-02-131,6001,6001,5651,5659001,565
2019-02-121,5631,6381,5631,5932,6001,593
2019-02-081,6001,6231,6001,6031,3001,603
2019-02-071,6171,6271,6011,6012,0001,601
2019-02-061,6011,6191,6011,6106001,610
2019-02-051,5891,6191,5851,6192,3001,619
2019-02-041,6201,6201,5651,5834,2001,583
2019-02-011,5801,5801,5701,5801,8001,580
2019-01-311,6001,6001,5801,5804001,580
2019-01-301,5971,5981,5851,5862,0001,586
2019-01-291,6421,6451,5911,5942,0001,594
2019-01-281,6451,6451,6171,6451,2001,645
2019-01-251,6101,6281,6001,6271,9001,627
2019-01-241,5781,6101,5781,6102,2001,610
2019-01-231,5931,5991,5781,5782,3001,578
2019-01-221,5771,5781,5771,5782001,578
2019-01-211,5761,5981,5761,5941,0001,594
2019-01-181,5771,5771,5681,5701,3001,570
2019-01-171,5571,5871,5531,5785,6001,578
2019-01-161,5531,5991,5531,5971,3001,597
2019-01-151,5371,5691,5371,5694001,569
2019-01-111,5541,5791,5531,5601,2001,560
2019-01-101,5571,5571,5361,5531,7001,553
2019-01-091,5901,5981,5581,5599001,559
2019-01-081,5431,6001,5421,6002,7001,600
2019-01-071,5381,5381,5161,5161,9001,516
2019-01-041,5401,5401,5001,5232,7001,523

分割・併合履歴 ： なし