1. HOME >
  2. 株価時系列 >
  3. 6180 >
  4. 2020年

6180 GMOメディア(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4221,4651,4011,4273,9001,427
2020-12-291,4251,4851,4051,4114,2001,411
2020-12-281,4701,4701,4211,4399,8001,439
2020-12-251,4771,4801,4581,4747,5001,474
2020-12-241,4871,4921,4741,4891,7001,489
2020-12-231,5031,5161,4881,5005,3001,500
2020-12-221,5111,5251,5061,5062,9001,506
2020-12-211,5601,5601,5201,5204,3001,520
2020-12-181,5191,5381,5191,5231,6001,523
2020-12-171,5421,5451,5041,5193,3001,519
2020-12-161,5231,5521,5231,5241,6001,524
2020-12-151,5261,5281,5231,5231,7001,523
2020-12-141,5211,5531,5211,5231,4001,523
2020-12-111,5621,5621,5211,5212,3001,521
2020-12-101,5611,5681,5281,5413,5001,541
2020-12-091,5621,6121,5621,5701,7001,570
2020-12-081,5621,5781,5611,5617001,561
2020-12-071,5741,6211,5601,5642,7001,564
2020-12-041,6211,6301,5841,5972,6001,597
2020-12-031,6061,6451,6061,6212,4001,621
2020-12-021,6501,6651,6021,6084,9001,608
2020-12-011,6991,6991,5911,64411,6001,644
2020-11-301,5241,7161,5241,7157,9001,715
2020-11-271,5661,5771,5051,5244,1001,524
2020-11-261,5801,5821,5631,5661,6001,566
2020-11-251,6601,6601,5501,58213,7001,582
2020-11-241,6331,6811,5941,6356,9001,635
2020-11-201,5631,5981,5601,5901,5001,590
2020-11-191,5701,5911,5561,5872,3001,587
2020-11-181,5721,5991,5581,5612,8001,561
2020-11-171,6661,6661,5701,5706,8001,570
2020-11-161,7071,7071,6701,6727,1001,672
2020-11-131,8021,8021,7461,7472,7001,747
2020-11-121,7751,8031,7671,7771,3001,777
2020-11-111,8401,8401,7361,7654,3001,765
2020-11-101,8101,8511,7801,8004,0001,800
2020-11-091,8991,9021,8201,8297,2001,829
2020-11-061,8051,9731,7851,90614,9001,906
2020-11-051,8251,8361,7951,7982,8001,798
2020-11-041,7581,8271,7421,8263,7001,826
2020-11-021,8301,8961,7201,74012,0001,740
2020-10-301,9001,9271,8611,8793,5001,879
2020-10-291,9261,9501,8771,9504,0001,950
2020-10-281,9811,9901,9141,9507,5001,950
2020-10-271,9511,9601,8851,9419,1001,941
2020-10-261,8992,1301,8991,96822,7001,968
2020-10-231,8861,9571,8801,88414,6001,884
2020-10-222,0462,0521,9061,92611,0001,926
2020-10-212,0342,0701,9752,04526,2002,045
2020-10-201,8202,2201,8202,084107,6002,084
2020-10-192,0482,0621,8201,82017,8001,820
2020-10-162,0422,1991,9832,04354,6002,043
2020-10-152,0212,0901,9191,98355,0001,983
2020-10-142,1002,1001,9912,02128,2002,021
2020-10-132,2502,2822,0452,05074,3002,050
2020-10-122,2022,2182,0002,061133,0002,061
2020-10-092,3202,3202,0702,218447,7002,218
2020-10-081,5381,9211,5381,921233,8001,921
2020-10-071,5181,5451,5181,5212,3001,521
2020-10-061,5181,5451,5181,5182,5001,518
2020-10-051,5151,5301,5151,5221,3001,522
2020-10-021,5241,5511,5111,5114,3001,511
2020-09-301,4851,5221,4851,5112,4001,511
2020-09-291,4841,4971,4501,4752,3001,475
2020-09-281,4771,4971,4771,4852,3001,485
2020-09-251,5111,5111,4831,4831,4001,483
2020-09-241,4971,5001,4791,4814,6001,481
2020-09-231,5121,5211,4891,5162,8001,516
2020-09-181,5291,5361,5121,5122,4001,512
2020-09-171,5191,5531,5191,5271,2001,527
2020-09-161,5431,5501,5361,5441,6001,544
2020-09-151,5221,5491,5201,5321,8001,532
2020-09-141,5431,5431,5221,5361,5001,536
2020-09-111,5491,5491,5111,5201,6001,520
2020-09-101,5151,5381,4891,5317,1001,531
2020-09-091,5451,5451,5261,5302,0001,530
2020-09-081,5661,5661,5461,5602,1001,560
2020-09-071,5571,5721,5351,5472,4001,547
2020-09-041,5581,5671,5311,5568,5001,556
2020-09-031,5791,5791,5561,5583,4001,558
2020-09-021,5781,5951,5541,5792,7001,579
2020-09-011,5961,5961,5501,5813,8001,581
2020-08-311,5421,5901,5421,5592,6001,559
2020-08-281,6251,6251,5381,5428,8001,542
2020-08-271,6521,6631,6301,6455,0001,645
2020-08-261,6451,6541,6051,6527,7001,652
2020-08-251,6491,6761,6051,6054,4001,605
2020-08-241,6721,6841,5601,6258,9001,625
2020-08-211,5741,6591,5741,65713,7001,657
2020-08-201,5561,5801,5511,5693,4001,569
2020-08-191,5561,5891,5501,5804,8001,580
2020-08-181,5601,5751,5511,5692,3001,569
2020-08-171,5801,5831,5401,5543,8001,554
2020-08-141,5491,6231,5491,5677,6001,567
2020-08-131,5181,5901,5181,5495,9001,549
2020-08-121,5831,5831,5191,5306,9001,530
2020-08-111,5111,5801,5101,55014,9001,550
2020-08-071,7901,7901,6001,66223,2001,662
2020-08-061,5971,7401,5531,71022,4001,710
2020-08-051,6031,6241,5791,5796,3001,579
2020-08-041,5711,5881,5711,5874,3001,587
2020-08-031,5511,6001,5471,5863,1001,586
2020-07-311,6391,6551,5351,5357,5001,535
2020-07-301,5951,6811,5951,6395,2001,639
2020-07-291,6301,6361,5831,59610,1001,596
2020-07-281,6771,7341,6211,6214,7001,621
2020-07-271,6711,7081,6701,6835,1001,683
2020-07-221,7701,7711,6611,69515,6001,695
2020-07-211,6371,8291,6331,76744,9001,767
2020-07-201,5461,6291,5461,59714,6001,597
2020-07-171,7091,7091,5511,58619,0001,586
2020-07-161,8421,8431,6641,68614,5001,686
2020-07-151,8901,9431,7561,80222,0001,802
2020-07-141,8591,9051,7901,81310,4001,813
2020-07-131,8061,9801,8061,85932,0001,859
2020-07-101,8941,9581,8061,80615,5001,806
2020-07-091,9521,9601,8471,86614,0001,866
2020-07-082,0552,0741,9802,00014,2002,000
2020-07-072,1562,2482,0022,03048,5002,030
2020-07-062,0622,4122,0412,125179,7002,125
2020-07-031,7122,1121,7102,112265,9002,112
2020-07-021,9021,9021,7121,71250,5001,712
2020-07-012,0582,1181,9001,902102,9001,902
2020-06-302,6982,6992,1972,204301,7002,204
2020-06-292,3302,8752,2202,697558,8002,697
2020-06-262,3752,3752,3752,37516,1002,375
2020-06-251,5721,9751,5351,97552,4001,975
2020-06-241,5691,5891,5471,5757,3001,575
2020-06-231,5531,5621,5241,5418,5001,541
2020-06-221,5201,5601,5181,5339,1001,533
2020-06-191,4771,5211,4771,5103,0001,510
2020-06-181,4441,4751,4441,4451,2001,445
2020-06-171,4591,4781,4121,4422,6001,442
2020-06-161,4441,4971,4421,4428001,442
2020-06-151,5121,5121,4291,4442,5001,444
2020-06-121,4111,5101,4111,5104,8001,510
2020-06-111,5441,5441,4661,4714,9001,471
2020-06-101,4631,5561,4631,5346,4001,534
2020-06-091,5141,5231,4931,4935,3001,493
2020-06-081,5601,5891,5291,5418,5001,541
2020-06-051,5901,6491,5221,56023,4001,560
2020-06-041,6001,7481,4761,62864,7001,628
2020-06-031,3901,5911,3721,53559,7001,535
2020-06-021,3941,3941,3111,3111,2001,311
2020-06-011,3371,3371,2551,3071,8001,307
2020-05-291,3371,3481,3371,3376001,337
2020-05-281,3391,3601,3371,3373001,337
2020-05-271,3391,3391,3391,3391001,339
2020-05-261,3361,3391,3361,3395001,339
2020-05-25---1,344-1,344
2020-05-221,3681,3681,3441,3444001,344
2020-05-211,3341,3431,3341,3432001,343
2020-05-201,3501,3521,3041,3341,4001,334
2020-05-191,3311,3311,3291,3313001,331
2020-05-181,3211,3491,3191,3319001,331
2020-05-151,3381,3381,3081,3215001,321
2020-05-141,3171,3381,3171,3388001,338
2020-05-131,3491,3491,3101,3109001,310
2020-05-121,3451,3791,3371,3491,1001,349
2020-05-111,2651,3371,2651,3372,1001,337
2020-05-081,3001,3001,2501,2505001,250
2020-05-071,2301,2301,1681,2301,6001,230
2020-05-011,2651,2801,2181,2301,9001,230
2020-04-301,1921,2011,1751,1751,5001,175
2020-04-281,2491,2491,1711,1927001,192
2020-04-271,2421,2491,1761,2491,2001,249
2020-04-241,1631,2421,1631,2421,7001,242
2020-04-231,2211,2211,1521,1631,0001,163
2020-04-221,2511,2591,1871,1882,0001,188
2020-04-211,1791,1791,1601,1615001,161
2020-04-201,0881,1791,0801,1794,1001,179
2020-04-171,0971,0971,0601,0882,5001,088
2020-04-161,1241,1241,0971,0974001,097
2020-04-151,1871,1871,0801,1242,9001,124
2020-04-141,2201,2201,2051,2061,0001,206
2020-04-131,2531,2701,2111,2341,5001,234
2020-04-101,3011,4521,2361,31328,3001,313
2020-04-091,1831,3031,1451,30110,6001,301
2020-04-081,0191,0191,0031,0032001,003
2020-04-071,0441,0441,0191,0194001,019
2020-04-069951,0449661,0442,9001,044
2020-04-031,0101,0399809801,900980
2020-04-02951951920920500920
2020-04-01950950950950100950
2020-03-31---925-925
2020-03-30964964925925300925
2020-03-279539729459721,100972
2020-03-269439689439531,900953
2020-03-259529529299301,000930
2020-03-248599108559101,200910
2020-03-238908958658661,000866
2020-03-19906911890890600890
2020-03-18---905-905
2020-03-179109108659051,400905
2020-03-168859208859102,400910
2020-03-139059158779006,400900
2020-03-121,0831,0839959951,200995
2020-03-111,1001,1001,0461,0831,5001,083
2020-03-101,0551,1019991,1004,4001,100
2020-03-091,1881,1881,1511,1511,8001,151
2020-03-061,3001,3201,2301,2551,1001,255
2020-03-051,3491,3491,3011,3011,6001,301
2020-03-041,2961,2961,2481,2532,6001,253
2020-03-031,3081,3101,2851,2961,6001,296
2020-03-021,3031,3461,3031,3081,7001,308
2020-02-281,3881,4161,3561,3583,8001,358
2020-02-271,4841,4841,4391,4484,2001,448
2020-02-261,4861,4941,4811,4842,2001,484
2020-02-251,4931,5201,4851,4861,5001,486
2020-02-211,5391,5401,5221,5221,2001,522
2020-02-201,5081,5341,5001,5278001,527
2020-02-191,4991,5081,4991,50818,1001,508
2020-02-181,4941,5051,4921,4997001,499
2020-02-171,5151,5151,4921,4922,4001,492
2020-02-141,5031,5261,4971,5151,3001,515
2020-02-13---1,503-1,503
2020-02-121,5201,5201,5031,5034001,503
2020-02-101,5201,5361,5201,5201,1001,520
2020-02-071,5241,5521,5001,50011,0001,500
2020-02-061,5371,5881,5301,5623,6001,562
2020-02-051,5481,5481,5241,5249001,524
2020-02-041,5161,5201,5161,5205001,520
2020-02-031,5041,5231,4801,5163,4001,516
2020-01-311,5511,5511,5191,5444,6001,544
2020-01-301,5271,5731,5101,5638,9001,563
2020-01-291,5301,5931,5201,5459,4001,545
2020-01-281,5301,9091,5301,56354,5001,563
2020-01-271,5041,5091,4861,5092,3001,509
2020-01-241,4731,4941,4721,4921,3001,492
2020-01-231,4811,4811,4801,4802001,480
2020-01-22---1,481-1,481
2020-01-211,4711,4851,4701,4816001,481
2020-01-201,4821,4851,4821,4851,0001,485
2020-01-171,4741,4821,4741,4821,4001,482
2020-01-161,4721,4731,4721,4731,2001,473
2020-01-151,4701,4721,4551,4729001,472
2020-01-141,4551,4741,4551,4723001,472
2020-01-101,4641,4641,4611,4613001,461
2020-01-091,4571,4641,4571,4641,0001,464
2020-01-081,4411,4521,4391,4526001,452
2020-01-071,4421,4561,4371,4411,9001,441
2020-01-061,4431,4551,4401,4421,3001,442

分割・併合履歴 ： なし