4784 GMOインターネット(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,270 | 1,274 | 1,217 | 1,222 | 1,205,100 | 1,222 |
| 2025-09-02 | 1,305 | 1,335 | 1,276 | 1,276 | 1,075,800 | 1,276 |
| 2025-09-01 | 1,315 | 1,334 | 1,301 | 1,305 | 692,400 | 1,305 |
| 2025-08-29 | 1,361 | 1,365 | 1,320 | 1,337 | 888,500 | 1,337 |
| 2025-08-28 | 1,389 | 1,389 | 1,363 | 1,364 | 486,400 | 1,364 |
| 2025-08-27 | 1,431 | 1,433 | 1,386 | 1,389 | 746,100 | 1,389 |
| 2025-08-26 | 1,415 | 1,524 | 1,390 | 1,420 | 2,214,600 | 1,420 |
| 2025-08-25 | 1,388 | 1,455 | 1,355 | 1,437 | 1,668,700 | 1,437 |
| 2025-08-22 | 1,382 | 1,430 | 1,369 | 1,382 | 1,003,000 | 1,382 |
| 2025-08-21 | 1,437 | 1,452 | 1,388 | 1,389 | 846,100 | 1,389 |
| 2025-08-20 | 1,475 | 1,480 | 1,427 | 1,427 | 879,500 | 1,427 |
| 2025-08-19 | 1,501 | 1,505 | 1,475 | 1,477 | 693,800 | 1,477 |
| 2025-08-18 | 1,489 | 1,544 | 1,489 | 1,497 | 1,353,400 | 1,497 |
| 2025-08-15 | 1,521 | 1,522 | 1,482 | 1,484 | 1,130,800 | 1,484 |
| 2025-08-14 | 1,543 | 1,553 | 1,502 | 1,517 | 1,187,800 | 1,517 |
| 2025-08-13 | 1,630 | 1,631 | 1,542 | 1,565 | 2,302,800 | 1,565 |
| 2025-08-12 | 1,590 | 1,624 | 1,542 | 1,594 | 2,537,800 | 1,594 |
| 2025-08-08 | 1,539 | 1,593 | 1,539 | 1,569 | 1,274,000 | 1,569 |
| 2025-08-07 | 1,586 | 1,619 | 1,538 | 1,549 | 1,890,200 | 1,549 |
| 2025-08-06 | 1,638 | 1,644 | 1,568 | 1,605 | 1,985,100 | 1,605 |
| 2025-08-05 | 1,678 | 1,733 | 1,600 | 1,630 | 5,283,300 | 1,630 |
| 2025-08-04 | 1,534 | 1,647 | 1,523 | 1,598 | 2,973,100 | 1,598 |
| 2025-08-01 | 1,522 | 1,653 | 1,482 | 1,614 | 8,597,300 | 1,614 |
| 2025-07-31 | 1,531 | 1,565 | 1,485 | 1,520 | 2,016,800 | 1,520 |
| 2025-07-30 | 1,540 | 1,545 | 1,475 | 1,520 | 2,565,700 | 1,520 |
| 2025-07-29 | 1,600 | 1,650 | 1,506 | 1,538 | 3,624,200 | 1,538 |
| 2025-07-28 | 1,601 | 1,843 | 1,600 | 1,600 | 11,906,400 | 1,600 |
| 2025-07-25 | 1,677 | 1,711 | 1,611 | 1,611 | 2,389,800 | 1,611 |
| 2025-07-24 | 1,809 | 1,810 | 1,677 | 1,679 | 2,995,900 | 1,679 |
| 2025-07-23 | 1,812 | 1,825 | 1,744 | 1,783 | 2,057,300 | 1,783 |
| 2025-07-22 | 1,968 | 1,977 | 1,811 | 1,818 | 2,599,900 | 1,818 |
| 2025-07-18 | 2,112 | 2,162 | 1,968 | 1,974 | 2,535,300 | 1,974 |
| 2025-07-17 | 2,086 | 2,299 | 2,083 | 2,101 | 6,502,200 | 2,101 |
| 2025-07-16 | 2,340 | 2,346 | 2,093 | 2,093 | 4,493,200 | 2,093 |
| 2025-07-15 | 2,573 | 2,588 | 2,201 | 2,260 | 16,075,800 | 2,260 |
| 2025-07-14 | 1,946 | 2,330 | 1,940 | 2,330 | 19,392,500 | 2,330 |
| 2025-07-11 | 2,266 | 2,438 | 1,916 | 1,930 | 21,927,700 | 1,930 |
| 2025-07-10 | 1,786 | 2,066 | 1,711 | 2,066 | 12,909,300 | 2,066 |
| 2025-07-09 | 1,394 | 1,666 | 1,368 | 1,666 | 7,185,500 | 1,666 |
| 2025-07-08 | 1,481 | 1,482 | 1,365 | 1,366 | 2,779,400 | 1,366 |
| 2025-07-07 | 1,525 | 1,580 | 1,475 | 1,561 | 1,121,600 | 1,561 |
| 2025-07-04 | 1,560 | 1,577 | 1,515 | 1,520 | 724,100 | 1,520 |
| 2025-07-03 | 1,610 | 1,631 | 1,528 | 1,551 | 863,900 | 1,551 |
| 2025-07-02 | 1,694 | 1,747 | 1,620 | 1,625 | 1,012,000 | 1,625 |
| 2025-07-01 | 1,870 | 1,888 | 1,709 | 1,712 | 744,600 | 1,712 |
| 2025-06-30 | 1,877 | 1,879 | 1,780 | 1,864 | 698,500 | 1,864 |
| 2025-06-27 | 1,880 | 1,982 | 1,849 | 1,865 | 722,500 | 1,865 |
| 2025-06-26 | 2,060 | 2,074 | 1,880 | 1,882 | 743,000 | 1,882 |
| 2025-06-25 | 2,112 | 2,112 | 1,991 | 2,010 | 608,000 | 2,010 |
| 2025-06-24 | 2,230 | 2,311 | 2,114 | 2,122 | 518,200 | 2,122 |
| 2025-06-23 | 2,222 | 2,248 | 2,151 | 2,230 | 432,100 | 2,230 |
| 2025-06-20 | 2,278 | 2,384 | 2,218 | 2,263 | 743,400 | 2,263 |
| 2025-06-19 | 2,386 | 2,400 | 2,270 | 2,281 | 582,200 | 2,281 |
| 2025-06-18 | 2,484 | 2,489 | 2,410 | 2,417 | 375,400 | 2,417 |
| 2025-06-17 | 2,560 | 2,679 | 2,503 | 2,505 | 513,400 | 2,505 |
| 2025-06-16 | 2,550 | 2,600 | 2,510 | 2,542 | 315,900 | 2,542 |
| 2025-06-13 | 2,637 | 2,642 | 2,577 | 2,580 | 267,900 | 2,580 |
| 2025-06-12 | 2,732 | 2,798 | 2,662 | 2,664 | 337,000 | 2,664 |
| 2025-06-11 | 2,833 | 2,838 | 2,703 | 2,719 | 588,600 | 2,719 |
| 2025-06-10 | 2,630 | 2,849 | 2,575 | 2,835 | 833,900 | 2,835 |
| 2025-06-09 | 2,570 | 2,685 | 2,530 | 2,612 | 518,800 | 2,612 |
| 2025-06-06 | 2,652 | 2,680 | 2,595 | 2,606 | 404,600 | 2,606 |
| 2025-06-05 | 2,751 | 2,866 | 2,696 | 2,702 | 319,000 | 2,702 |
| 2025-06-04 | 2,735 | 2,799 | 2,644 | 2,778 | 535,700 | 2,778 |
| 2025-06-03 | 2,915 | 2,930 | 2,780 | 2,785 | 395,700 | 2,785 |
| 2025-06-02 | 3,070 | 3,075 | 2,851 | 2,872 | 475,600 | 2,872 |
| 2025-05-30 | 3,055 | 3,100 | 2,938 | 3,025 | 285,300 | 3,025 |
| 2025-05-29 | 3,130 | 3,135 | 3,040 | 3,050 | 335,300 | 3,050 |
| 2025-05-28 | 3,265 | 3,280 | 3,140 | 3,160 | 319,400 | 3,160 |
| 2025-05-27 | 3,220 | 3,255 | 3,125 | 3,230 | 523,000 | 3,230 |
| 2025-05-26 | 3,450 | 3,675 | 3,235 | 3,285 | 1,511,200 | 3,285 |
| 2025-05-23 | 3,635 | 3,640 | 3,010 | 3,180 | 1,490,900 | 3,180 |
| 2025-05-22 | 2,803 | 3,355 | 2,790 | 3,355 | 1,731,000 | 3,355 |
| 2025-05-21 | 2,883 | 2,934 | 2,820 | 2,853 | 332,700 | 2,853 |
| 2025-05-20 | 2,770 | 2,965 | 2,731 | 2,910 | 508,000 | 2,910 |
| 2025-05-19 | 2,852 | 2,938 | 2,772 | 2,781 | 457,700 | 2,781 |
| 2025-05-16 | 2,620 | 2,879 | 2,554 | 2,852 | 926,600 | 2,852 |
| 2025-05-15 | 2,510 | 2,757 | 2,460 | 2,554 | 1,134,100 | 2,554 |
| 2025-05-14 | 2,885 | 3,125 | 2,884 | 3,100 | 636,800 | 3,100 |
| 2025-05-13 | 2,895 | 2,935 | 2,802 | 2,935 | 343,400 | 2,935 |
| 2025-05-12 | 2,766 | 2,939 | 2,750 | 2,875 | 492,300 | 2,875 |
| 2025-05-09 | 2,635 | 2,780 | 2,631 | 2,765 | 352,600 | 2,765 |
| 2025-05-08 | 2,593 | 2,719 | 2,568 | 2,685 | 391,100 | 2,685 |
| 2025-05-07 | 2,688 | 2,730 | 2,530 | 2,598 | 417,200 | 2,598 |
| 2025-05-02 | 2,750 | 2,865 | 2,630 | 2,687 | 819,700 | 2,687 |
| 2025-05-01 | 2,781 | 3,015 | 2,555 | 2,738 | 1,599,600 | 2,738 |
| 2025-04-30 | 2,579 | 2,781 | 2,568 | 2,781 | 1,236,000 | 2,781 |
| 2025-04-28 | 2,429 | 2,637 | 2,425 | 2,530 | 1,103,100 | 2,530 |
| 2025-04-25 | 2,428 | 2,528 | 2,380 | 2,479 | 913,600 | 2,479 |
| 2025-04-24 | 2,759 | 2,773 | 2,465 | 2,478 | 1,283,700 | 2,478 |
| 2025-04-23 | 3,065 | 3,120 | 2,576 | 2,745 | 5,575,900 | 2,745 |
| 2025-04-22 | 3,410 | 3,660 | 2,720 | 2,822 | 6,621,200 | 2,822 |
| 2025-04-21 | 2,575 | 3,000 | 2,549 | 3,000 | 5,944,800 | 3,000 |
| 2025-04-18 | 2,490 | 2,668 | 2,392 | 2,549 | 2,740,600 | 2,549 |
| 2025-04-17 | 2,403 | 2,829 | 2,307 | 2,485 | 5,126,200 | 2,485 |
| 2025-04-16 | 2,099 | 2,510 | 2,080 | 2,406 | 3,302,900 | 2,406 |
| 2025-04-15 | 1,739 | 2,046 | 1,720 | 2,016 | 1,216,900 | 2,016 |
| 2025-04-14 | 1,850 | 1,850 | 1,750 | 1,757 | 480,700 | 1,757 |
| 2025-04-11 | 1,739 | 1,880 | 1,700 | 1,839 | 716,000 | 1,839 |
| 2025-04-10 | 1,801 | 1,833 | 1,726 | 1,750 | 489,200 | 1,750 |
| 2025-04-09 | 1,783 | 1,819 | 1,641 | 1,713 | 569,900 | 1,713 |
| 2025-04-08 | 1,800 | 1,900 | 1,609 | 1,759 | 1,357,100 | 1,759 |
| 2025-04-07 | 1,258 | 1,715 | 1,249 | 1,687 | 1,899,300 | 1,687 |
| 2025-04-04 | 1,500 | 1,519 | 1,370 | 1,429 | 568,100 | 1,429 |
| 2025-04-03 | 1,320 | 1,560 | 1,256 | 1,540 | 2,051,900 | 1,540 |
| 2025-04-02 | 1,190 | 1,350 | 1,169 | 1,329 | 1,081,500 | 1,329 |
| 2025-04-01 | 1,160 | 1,184 | 1,131 | 1,133 | 79,000 | 1,133 |
| 2025-03-31 | 1,153 | 1,169 | 1,136 | 1,166 | 126,200 | 1,166 |
| 2025-03-28 | 1,196 | 1,222 | 1,180 | 1,189 | 107,100 | 1,189 |
| 2025-03-27 | 1,223 | 1,223 | 1,160 | 1,174 | 113,300 | 1,174 |
| 2025-03-26 | 1,200 | 1,228 | 1,191 | 1,205 | 109,100 | 1,205 |
| 2025-03-25 | 1,215 | 1,226 | 1,194 | 1,200 | 86,600 | 1,200 |
| 2025-03-24 | 1,245 | 1,273 | 1,222 | 1,226 | 91,000 | 1,226 |
| 2025-03-21 | 1,200 | 1,255 | 1,200 | 1,241 | 143,300 | 1,241 |
| 2025-03-19 | 1,194 | 1,227 | 1,173 | 1,202 | 160,200 | 1,202 |
| 2025-03-18 | 1,250 | 1,255 | 1,223 | 1,224 | 86,000 | 1,224 |
| 2025-03-17 | 1,178 | 1,283 | 1,172 | 1,235 | 201,600 | 1,235 |
| 2025-03-14 | 1,188 | 1,193 | 1,151 | 1,170 | 82,600 | 1,170 |
| 2025-03-13 | 1,198 | 1,199 | 1,151 | 1,154 | 93,800 | 1,154 |
| 2025-03-12 | 1,140 | 1,176 | 1,134 | 1,165 | 169,900 | 1,165 |
| 2025-03-11 | 1,104 | 1,155 | 1,103 | 1,136 | 180,900 | 1,136 |
| 2025-03-10 | 1,175 | 1,193 | 1,148 | 1,152 | 115,500 | 1,152 |
| 2025-03-07 | 1,200 | 1,220 | 1,168 | 1,175 | 127,400 | 1,175 |
| 2025-03-06 | 1,238 | 1,278 | 1,217 | 1,222 | 138,200 | 1,222 |
| 2025-03-05 | 1,229 | 1,249 | 1,208 | 1,210 | 186,600 | 1,210 |
| 2025-03-04 | 1,294 | 1,301 | 1,200 | 1,234 | 284,900 | 1,234 |
| 2025-03-03 | 1,353 | 1,353 | 1,270 | 1,320 | 371,400 | 1,320 |
| 2025-02-28 | 1,220 | 1,395 | 1,200 | 1,356 | 1,055,000 | 1,356 |
| 2025-02-27 | 1,130 | 1,244 | 1,105 | 1,221 | 580,200 | 1,221 |
| 2025-02-26 | 1,077 | 1,148 | 1,077 | 1,137 | 200,400 | 1,137 |
| 2025-02-25 | 1,113 | 1,144 | 1,070 | 1,070 | 292,900 | 1,070 |
| 2025-02-21 | 1,210 | 1,220 | 1,160 | 1,173 | 179,900 | 1,173 |
| 2025-02-20 | 1,198 | 1,210 | 1,180 | 1,209 | 161,300 | 1,209 |
| 2025-02-19 | 1,322 | 1,322 | 1,182 | 1,197 | 535,800 | 1,197 |
| 2025-02-18 | 1,281 | 1,350 | 1,253 | 1,314 | 238,900 | 1,314 |
| 2025-02-17 | 1,291 | 1,430 | 1,225 | 1,280 | 707,100 | 1,280 |
| 2025-02-14 | 1,354 | 1,396 | 1,265 | 1,299 | 1,134,800 | 1,299 |
| 2025-02-13 | 1,136 | 1,136 | 1,136 | 1,136 | 60,400 | 1,136 |
| 2025-02-12 | 1,000 | 1,004 | 979 | 986 | 165,300 | 986 |
| 2025-02-10 | 1,042 | 1,047 | 970 | 981 | 192,700 | 981 |
| 2025-02-07 | 1,089 | 1,095 | 1,055 | 1,055 | 79,000 | 1,055 |
| 2025-02-06 | 1,048 | 1,091 | 1,047 | 1,086 | 86,900 | 1,086 |
| 2025-02-05 | 1,080 | 1,090 | 1,041 | 1,054 | 62,800 | 1,054 |
| 2025-02-04 | 1,060 | 1,088 | 1,059 | 1,062 | 77,700 | 1,062 |
| 2025-02-03 | 1,114 | 1,128 | 1,065 | 1,076 | 120,800 | 1,076 |
| 2025-01-31 | 1,123 | 1,172 | 1,103 | 1,111 | 182,100 | 1,111 |
| 2025-01-30 | 1,110 | 1,115 | 1,061 | 1,093 | 158,600 | 1,093 |
| 2025-01-29 | 1,130 | 1,163 | 1,108 | 1,113 | 117,000 | 1,113 |
| 2025-01-28 | 1,099 | 1,156 | 1,060 | 1,128 | 229,000 | 1,128 |
| 2025-01-27 | 1,150 | 1,198 | 1,132 | 1,145 | 413,700 | 1,145 |
| 2025-01-24 | 1,097 | 1,222 | 1,090 | 1,150 | 745,200 | 1,150 |
| 2025-01-23 | 1,101 | 1,111 | 1,049 | 1,080 | 208,700 | 1,080 |
| 2025-01-22 | 1,040 | 1,130 | 1,016 | 1,085 | 442,600 | 1,085 |
| 2025-01-21 | 1,102 | 1,135 | 1,049 | 1,049 | 384,200 | 1,049 |
| 2025-01-20 | 1,160 | 1,167 | 1,077 | 1,132 | 715,900 | 1,132 |
| 2025-01-17 | 988 | 1,138 | 976 | 1,138 | 1,159,300 | 1,138 |
| 2025-01-16 | 952 | 997 | 912 | 988 | 417,100 | 988 |
| 2025-01-15 | 852 | 982 | 836 | 982 | 603,200 | 982 |
| 2025-01-14 | 822 | 840 | 803 | 832 | 201,000 | 832 |
| 2025-01-10 | 911 | 933 | 837 | 837 | 403,300 | 837 |
| 2025-01-09 | 860 | 947 | 837 | 917 | 560,400 | 917 |
| 2025-01-08 | 878 | 878 | 824 | 869 | 622,000 | 869 |
| 2025-01-07 | 977 | 978 | 898 | 901 | 712,000 | 901 |
| 2025-01-06 | 1,199 | 1,199 | 991 | 997 | 709,300 | 997 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株