6180 GMOメディア(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,744	1,778	1,741	1,777	700	1,777
2021-12-29	1,785	1,785	1,785	1,785	100	1,785
2021-12-28	1,761	1,799	1,748	1,748	2,200	1,748
2021-12-27	1,801	1,850	1,758	1,760	4,300	1,760
2021-12-24	1,813	1,813	1,801	1,801	700	1,801
2021-12-23	1,849	1,849	1,759	1,813	1,100	1,813
2021-12-22	1,836	1,849	1,796	1,849	400	1,849
2021-12-21	1,781	1,837	1,781	1,831	1,000	1,831
2021-12-20	-	-	-	1,781	-	1,781
2021-12-17	1,769	1,846	1,769	1,781	2,600	1,781
2021-12-16	1,890	1,890	1,798	1,849	2,200	1,849
2021-12-15	1,820	1,879	1,820	1,869	1,500	1,869
2021-12-14	1,815	1,820	1,790	1,810	1,900	1,810
2021-12-13	1,819	1,830	1,800	1,815	2,800	1,815
2021-12-10	1,733	1,819	1,733	1,819	6,600	1,819
2021-12-09	1,790	1,802	1,731	1,731	2,500	1,731
2021-12-08	1,866	1,866	1,810	1,810	200	1,810
2021-12-07	1,810	1,875	1,770	1,875	2,700	1,875
2021-12-06	1,640	1,731	1,639	1,730	6,100	1,730
2021-12-03	1,689	1,689	1,621	1,640	7,000	1,640
2021-12-02	1,753	1,753	1,640	1,649	6,100	1,649
2021-12-01	1,794	1,794	1,710	1,760	5,900	1,760
2021-11-30	1,791	1,813	1,791	1,794	1,900	1,794
2021-11-29	1,832	1,846	1,791	1,791	3,600	1,791
2021-11-26	1,819	1,832	1,816	1,832	1,200	1,832
2021-11-25	1,838	1,838	1,811	1,830	800	1,830
2021-11-24	1,870	1,870	1,826	1,849	1,100	1,849
2021-11-22	1,870	1,880	1,850	1,855	2,100	1,855
2021-11-19	1,840	1,853	1,840	1,853	1,500	1,853
2021-11-18	1,821	1,841	1,820	1,841	600	1,841
2021-11-17	1,800	1,870	1,800	1,834	3,000	1,834
2021-11-16	1,775	1,810	1,775	1,800	4,400	1,800
2021-11-15	1,750	1,802	1,720	1,775	10,400	1,775
2021-11-12	1,820	1,841	1,750	1,786	8,100	1,786
2021-11-11	1,860	1,860	1,820	1,820	2,300	1,820
2021-11-10	1,862	1,870	1,850	1,860	4,100	1,860
2021-11-09	1,841	1,885	1,840	1,885	5,400	1,885
2021-11-08	1,872	1,900	1,857	1,869	3,000	1,869
2021-11-05	1,932	1,932	1,871	1,872	2,000	1,872
2021-11-04	1,920	1,920	1,880	1,892	500	1,892
2021-11-02	1,868	1,880	1,863	1,880	1,900	1,880
2021-11-01	1,913	1,914	1,868	1,868	1,400	1,868
2021-10-29	1,884	1,899	1,868	1,868	1,800	1,868
2021-10-28	1,895	1,895	1,884	1,884	500	1,884
2021-10-27	1,894	1,909	1,894	1,909	300	1,909
2021-10-26	1,910	1,911	1,905	1,910	900	1,910
2021-10-25	1,908	1,909	1,908	1,909	200	1,909
2021-10-22	1,898	1,912	1,884	1,911	1,900	1,911
2021-10-21	1,875	1,898	1,851	1,898	4,400	1,898
2021-10-20	1,885	1,910	1,884	1,885	1,500	1,885
2021-10-19	1,950	1,950	1,817	1,900	9,000	1,900
2021-10-18	1,940	1,950	1,937	1,949	900	1,949
2021-10-15	1,919	1,919	1,900	1,900	700	1,900
2021-10-14	1,900	1,900	1,900	1,900	900	1,900
2021-10-13	1,925	1,925	1,881	1,897	3,200	1,897
2021-10-12	1,923	1,935	1,880	1,935	1,500	1,935
2021-10-11	1,933	1,965	1,899	1,935	10,100	1,935
2021-10-08	1,945	1,950	1,870	1,944	2,400	1,944
2021-10-07	1,945	1,969	1,945	1,969	1,300	1,969
2021-10-06	1,930	1,930	1,902	1,912	3,600	1,912
2021-10-05	1,937	1,937	1,896	1,896	6,400	1,896
2021-10-04	1,969	1,969	1,920	1,920	1,900	1,920
2021-10-01	1,951	1,968	1,929	1,929	1,000	1,929
2021-09-30	1,944	1,968	1,944	1,960	1,300	1,960
2021-09-29	1,902	1,963	1,902	1,962	1,300	1,962
2021-09-28	1,953	1,960	1,953	1,960	500	1,960
2021-09-27	1,953	1,993	1,953	1,960	1,900	1,960
2021-09-24	1,940	1,974	1,940	1,952	600	1,952
2021-09-22	1,929	1,930	1,929	1,930	400	1,930
2021-09-21	1,947	1,950	1,881	1,929	3,200	1,929
2021-09-17	1,955	1,956	1,955	1,956	300	1,956
2021-09-16	1,951	1,960	1,951	1,955	500	1,955
2021-09-15	1,992	1,992	1,960	1,961	700	1,961
2021-09-14	1,948	1,980	1,948	1,975	900	1,975
2021-09-13	1,982	1,984	1,944	1,948	700	1,948
2021-09-10	2,005	2,005	1,974	1,977	1,100	1,977
2021-09-09	2,006	2,006	1,924	1,981	1,000	1,981
2021-09-08	1,927	1,973	1,927	1,973	500	1,973
2021-09-07	2,022	2,022	1,925	1,925	2,200	1,925
2021-09-06	1,989	2,021	1,954	2,005	2,500	2,005
2021-09-03	1,997	1,997	1,957	1,996	1,500	1,996
2021-09-02	1,980	1,985	1,907	1,985	1,700	1,985
2021-09-01	1,972	1,977	1,952	1,977	600	1,977
2021-08-31	1,999	1,999	1,955	1,955	1,200	1,955
2021-08-30	1,932	1,987	1,932	1,987	1,100	1,987
2021-08-27	1,920	1,920	1,892	1,892	3,500	1,892
2021-08-26	1,949	1,985	1,900	1,900	2,000	1,900
2021-08-25	1,960	1,964	1,950	1,964	500	1,964
2021-08-24	1,976	1,976	1,910	1,950	2,100	1,950
2021-08-23	1,889	1,936	1,889	1,936	600	1,936
2021-08-20	1,879	1,882	1,833	1,865	1,900	1,865
2021-08-19	1,939	1,950	1,893	1,893	2,200	1,893
2021-08-18	1,963	1,980	1,880	1,939	5,300	1,939
2021-08-17	2,043	2,074	1,980	1,992	1,500	1,992
2021-08-16	2,081	2,096	2,000	2,043	1,400	2,043
2021-08-13	2,028	2,075	1,992	2,031	4,100	2,031
2021-08-12	2,099	2,099	2,061	2,075	1,000	2,075
2021-08-11	2,045	2,138	2,045	2,078	5,900	2,078
2021-08-10	2,053	2,139	2,045	2,045	14,600	2,045
2021-08-06	1,939	1,990	1,939	1,963	8,300	1,963
2021-08-05	1,966	1,977	1,936	1,976	2,200	1,976
2021-08-04	1,945	1,946	1,940	1,940	1,400	1,940
2021-08-03	1,941	1,970	1,941	1,970	300	1,970
2021-08-02	1,930	1,980	1,930	1,940	1,700	1,940
2021-07-30	1,976	1,983	1,974	1,974	500	1,974
2021-07-29	1,976	1,976	1,976	1,976	100	1,976
2021-07-28	2,031	2,031	1,985	1,985	400	1,985
2021-07-27	1,971	2,031	1,971	2,031	700	2,031
2021-07-26	1,967	1,990	1,967	1,990	600	1,990
2021-07-21	2,000	2,000	2,000	2,000	300	2,000
2021-07-20	2,047	2,047	2,000	2,000	800	2,000
2021-07-19	2,004	2,005	2,004	2,005	200	2,005
2021-07-16	2,000	2,029	2,000	2,029	700	2,029
2021-07-15	2,050	2,069	2,019	2,043	1,500	2,043
2021-07-14	2,050	2,099	2,050	2,055	600	2,055
2021-07-13	2,120	2,120	2,040	2,049	1,000	2,049
2021-07-12	1,990	2,130	1,990	2,097	4,100	2,097
2021-07-09	1,977	1,990	1,950	1,990	1,900	1,990
2021-07-08	1,992	2,000	1,992	1,992	900	1,992
2021-07-07	2,016	2,016	1,975	1,996	400	1,996
2021-07-06	2,001	2,010	2,001	2,010	200	2,010
2021-07-05	1,991	1,991	1,968	1,974	700	1,974
2021-07-02	2,006	2,020	1,982	2,002	1,400	2,002
2021-07-01	2,027	2,027	2,009	2,009	500	2,009
2021-06-30	2,037	2,037	2,021	2,027	1,400	2,027
2021-06-29	2,050	2,070	1,985	2,050	3,000	2,050
2021-06-28	2,050	2,070	1,973	2,050	4,100	2,050
2021-06-25	1,989	2,138	1,989	2,050	5,500	2,050
2021-06-24	1,985	1,994	1,950	1,994	1,600	1,994
2021-06-23	2,037	2,037	1,960	1,975	2,500	1,975
2021-06-22	1,959	2,000	1,956	1,957	2,700	1,957
2021-06-21	1,898	2,013	1,864	1,959	7,900	1,959
2021-06-18	2,080	2,080	1,916	1,916	5,700	1,916
2021-06-17	2,100	2,100	2,036	2,079	600	2,079
2021-06-16	2,109	2,109	2,081	2,108	500	2,108
2021-06-15	2,089	2,109	2,067	2,100	2,700	2,100
2021-06-14	2,162	2,174	2,059	2,089	3,000	2,089
2021-06-11	2,150	2,150	2,078	2,112	2,900	2,112
2021-06-10	2,080	2,165	2,036	2,120	8,500	2,120
2021-06-09	2,015	2,089	2,015	2,079	4,000	2,079
2021-06-08	1,996	2,014	1,989	1,997	1,300	1,997
2021-06-07	1,955	1,995	1,955	1,995	700	1,995
2021-06-04	1,997	2,001	1,948	1,995	2,100	1,995
2021-06-03	1,949	1,990	1,946	1,982	2,400	1,982
2021-06-02	1,998	1,998	1,960	1,978	2,700	1,978
2021-06-01	1,964	1,975	1,920	1,965	3,700	1,965
2021-05-31	1,989	1,989	1,942	1,958	1,400	1,958
2021-05-28	1,944	1,950	1,917	1,917	2,800	1,917
2021-05-27	1,972	1,972	1,914	1,950	1,700	1,950
2021-05-26	1,970	1,980	1,910	1,932	1,800	1,932
2021-05-25	1,967	1,985	1,950	1,970	1,300	1,970
2021-05-24	2,013	2,035	1,966	1,967	5,400	1,967
2021-05-21	1,973	2,032	1,973	2,013	4,700	2,013
2021-05-20	1,969	1,970	1,901	1,966	3,700	1,966
2021-05-19	1,875	1,953	1,820	1,950	4,200	1,950
2021-05-18	1,977	1,977	1,893	1,893	3,200	1,893
2021-05-17	2,028	2,122	1,900	1,900	26,200	1,900
2021-05-14	1,903	2,049	1,903	1,948	14,700	1,948
2021-05-13	1,910	2,000	1,872	1,928	8,800	1,928
2021-05-12	2,036	2,076	1,941	2,000	21,200	2,000
2021-05-11	1,965	2,050	1,891	2,050	47,500	2,050
2021-05-10	2,310	2,370	2,060	2,065	201,400	2,065
2021-05-07	1,970	1,970	1,970	1,970	7,900	1,970
2021-05-06	1,594	1,594	1,561	1,570	2,800	1,570
2021-04-30	1,640	1,640	1,564	1,564	1,600	1,564
2021-04-28	1,610	1,610	1,607	1,607	700	1,607
2021-04-27	1,634	1,634	1,621	1,621	1,100	1,621
2021-04-26	1,570	1,674	1,570	1,634	2,200	1,634
2021-04-23	1,566	1,604	1,566	1,573	2,300	1,573
2021-04-22	1,627	1,627	1,560	1,560	1,200	1,560
2021-04-21	1,600	1,657	1,543	1,559	5,600	1,559
2021-04-20	1,662	1,677	1,637	1,640	3,000	1,640
2021-04-19	1,687	1,697	1,657	1,687	6,500	1,687
2021-04-16	1,661	1,661	1,621	1,657	800	1,657
2021-04-15	1,627	1,683	1,620	1,661	3,200	1,661
2021-04-14	1,581	1,616	1,580	1,604	1,700	1,604
2021-04-13	1,609	1,609	1,585	1,585	4,400	1,585
2021-04-12	1,616	1,640	1,611	1,612	3,300	1,612
2021-04-09	1,631	1,689	1,604	1,616	9,600	1,616
2021-04-08	1,713	1,713	1,651	1,666	2,200	1,666
2021-04-07	1,731	1,731	1,679	1,700	3,600	1,700
2021-04-06	1,670	1,692	1,651	1,691	2,500	1,691
2021-04-05	1,678	1,682	1,631	1,670	6,500	1,670
2021-04-02	1,715	1,720	1,692	1,692	5,100	1,692
2021-04-01	1,724	1,800	1,700	1,717	7,800	1,717
2021-03-31	1,825	1,825	1,721	1,764	20,500	1,764
2021-03-30	1,701	1,800	1,662	1,785	66,800	1,785
2021-03-29	2,001	2,180	1,836	1,900	222,200	1,900
2021-03-26	1,614	1,780	1,614	1,780	17,900	1,780
2021-03-25	1,472	1,549	1,472	1,480	5,400	1,480
2021-03-24	1,495	1,495	1,472	1,472	1,800	1,472
2021-03-23	1,486	1,531	1,486	1,492	2,700	1,492
2021-03-22	1,499	1,499	1,478	1,478	3,600	1,478
2021-03-19	1,472	1,483	1,472	1,483	1,700	1,483
2021-03-18	1,480	1,484	1,469	1,472	2,700	1,472
2021-03-17	1,474	1,474	1,464	1,470	600	1,470
2021-03-16	1,464	1,475	1,464	1,475	3,200	1,475
2021-03-15	1,483	1,483	1,462	1,464	1,800	1,464
2021-03-12	1,445	1,465	1,445	1,462	2,700	1,462
2021-03-11	1,437	1,460	1,437	1,442	1,400	1,442
2021-03-10	1,462	1,466	1,450	1,450	1,000	1,450
2021-03-09	1,443	1,452	1,443	1,452	1,500	1,452
2021-03-08	1,437	1,450	1,437	1,450	400	1,450
2021-03-05	1,449	1,450	1,432	1,449	2,500	1,449
2021-03-04	1,451	1,451	1,433	1,433	3,600	1,433
2021-03-03	1,463	1,470	1,451	1,451	1,700	1,451
2021-03-02	1,457	1,464	1,450	1,450	700	1,450
2021-03-01	1,450	1,463	1,450	1,451	1,500	1,451
2021-02-26	1,434	1,468	1,434	1,456	2,800	1,456
2021-02-25	1,446	1,464	1,430	1,459	4,000	1,459
2021-02-24	1,483	1,483	1,430	1,467	8,000	1,467
2021-02-22	1,450	1,480	1,450	1,462	8,300	1,462
2021-02-19	1,445	1,485	1,431	1,440	17,700	1,440
2021-02-18	1,443	1,443	1,427	1,427	2,700	1,427
2021-02-17	1,438	1,438	1,423	1,426	2,300	1,426
2021-02-16	1,439	1,439	1,425	1,438	2,200	1,438
2021-02-15	1,415	1,440	1,415	1,418	500	1,418
2021-02-12	1,457	1,457	1,404	1,415	3,100	1,415
2021-02-10	1,457	1,460	1,411	1,440	11,200	1,440
2021-02-09	1,461	1,483	1,451	1,456	5,400	1,456
2021-02-08	1,465	1,479	1,451	1,461	12,800	1,461
2021-02-05	1,398	1,510	1,383	1,463	31,700	1,463
2021-02-04	1,498	1,498	1,488	1,488	2,200	1,488
2021-02-03	1,495	1,495	1,476	1,489	600	1,489
2021-02-02	1,484	1,492	1,481	1,485	2,200	1,485
2021-02-01	1,475	1,494	1,474	1,486	1,700	1,486
2021-01-29	1,488	1,488	1,472	1,473	2,600	1,473
2021-01-28	1,486	1,486	1,472	1,479	900	1,479
2021-01-27	1,482	1,489	1,482	1,489	600	1,489
2021-01-26	1,472	1,482	1,468	1,482	2,600	1,482
2021-01-25	1,488	1,492	1,467	1,467	3,300	1,467
2021-01-22	1,491	1,491	1,480	1,480	1,900	1,480
2021-01-21	1,495	1,495	1,481	1,491	900	1,491
2021-01-20	1,487	1,499	1,479	1,481	1,300	1,481
2021-01-19	1,475	1,510	1,475	1,492	6,400	1,492
2021-01-18	1,511	1,511	1,471	1,471	3,400	1,471
2021-01-15	1,468	1,481	1,465	1,481	1,600	1,481
2021-01-14	1,476	1,485	1,457	1,464	1,800	1,464
2021-01-13	1,477	1,481	1,473	1,474	1,800	1,474
2021-01-12	1,460	1,498	1,460	1,480	2,900	1,480
2021-01-08	1,497	1,528	1,490	1,490	2,800	1,490
2021-01-07	1,494	1,537	1,471	1,497	3,500	1,497
2021-01-06	1,467	1,488	1,467	1,485	5,300	1,485
2021-01-05	1,547	1,547	1,485	1,485	3,800	1,485
2021-01-04	1,427	1,550	1,427	1,485	4,500	1,485

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31