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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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