4784 GMOアドパートナーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 334 | 338 | 334 | 338 | 5,700 | 338 |
| 2024-05-01 | 335 | 337 | 335 | 336 | 2,100 | 336 |
| 2024-04-30 | 335 | 337 | 335 | 337 | 5,800 | 337 |
| 2024-04-26 | 335 | 336 | 334 | 336 | 2,200 | 336 |
| 2024-04-25 | 334 | 335 | 334 | 335 | 1,100 | 335 |
| 2024-04-24 | 336 | 337 | 335 | 335 | 3,000 | 335 |
| 2024-04-23 | 334 | 337 | 334 | 336 | 1,500 | 336 |
| 2024-04-22 | 336 | 337 | 335 | 337 | 900 | 337 |
| 2024-04-19 | 339 | 339 | 333 | 336 | 15,000 | 336 |
| 2024-04-18 | 338 | 339 | 338 | 339 | 1,800 | 339 |
| 2024-04-17 | 333 | 338 | 333 | 338 | 2,800 | 338 |
| 2024-04-16 | 336 | 338 | 336 | 337 | 1,600 | 337 |
| 2024-04-15 | 335 | 340 | 335 | 338 | 10,000 | 338 |
| 2024-04-12 | 338 | 340 | 337 | 340 | 5,500 | 340 |
| 2024-04-11 | 339 | 339 | 334 | 338 | 5,500 | 338 |
| 2024-04-10 | 337 | 339 | 336 | 339 | 3,600 | 339 |
| 2024-04-09 | 338 | 338 | 335 | 337 | 3,500 | 337 |
| 2024-04-08 | 334 | 338 | 334 | 335 | 1,000 | 335 |
| 2024-04-05 | 334 | 335 | 333 | 334 | 7,400 | 334 |
| 2024-04-04 | 336 | 337 | 335 | 335 | 3,300 | 335 |
| 2024-04-03 | 335 | 336 | 334 | 336 | 2,900 | 336 |
| 2024-04-02 | 338 | 339 | 334 | 335 | 6,600 | 335 |
| 2024-04-01 | 339 | 340 | 338 | 338 | 6,900 | 338 |
| 2024-03-29 | 341 | 341 | 339 | 340 | 5,100 | 340 |
| 2024-03-28 | 343 | 343 | 340 | 340 | 1,700 | 340 |
| 2024-03-27 | 342 | 342 | 338 | 340 | 4,400 | 340 |
| 2024-03-26 | 341 | 342 | 339 | 342 | 5,900 | 342 |
| 2024-03-25 | 342 | 342 | 340 | 342 | 4,100 | 342 |
| 2024-03-22 | 338 | 341 | 338 | 341 | 3,900 | 341 |
| 2024-03-21 | 340 | 341 | 337 | 337 | 9,100 | 337 |
| 2024-03-19 | 337 | 339 | 335 | 339 | 23,000 | 339 |
| 2024-03-18 | 337 | 339 | 336 | 339 | 2,200 | 339 |
| 2024-03-15 | 340 | 340 | 334 | 335 | 16,000 | 335 |
| 2024-03-14 | 334 | 338 | 334 | 337 | 4,300 | 337 |
| 2024-03-13 | 338 | 338 | 334 | 334 | 5,400 | 334 |
| 2024-03-12 | 333 | 336 | 333 | 334 | 3,000 | 334 |
| 2024-03-11 | 336 | 337 | 334 | 334 | 7,000 | 334 |
| 2024-03-08 | 337 | 337 | 335 | 336 | 4,700 | 336 |
| 2024-03-07 | 338 | 339 | 337 | 337 | 2,300 | 337 |
| 2024-03-06 | 339 | 340 | 337 | 337 | 5,800 | 337 |
| 2024-03-05 | 339 | 341 | 338 | 339 | 2,700 | 339 |
| 2024-03-04 | 341 | 341 | 340 | 340 | 2,400 | 340 |
| 2024-03-01 | 344 | 344 | 341 | 341 | 2,400 | 341 |
| 2024-02-29 | 340 | 343 | 338 | 343 | 6,000 | 343 |
| 2024-02-28 | 343 | 343 | 341 | 343 | 4,500 | 343 |
| 2024-02-27 | 342 | 345 | 340 | 340 | 11,500 | 340 |
| 2024-02-26 | 341 | 345 | 341 | 345 | 4,600 | 345 |
| 2024-02-22 | 345 | 345 | 341 | 342 | 7,700 | 342 |
| 2024-02-21 | 340 | 345 | 339 | 345 | 6,300 | 345 |
| 2024-02-20 | 336 | 341 | 336 | 340 | 7,700 | 340 |
| 2024-02-19 | 335 | 337 | 333 | 336 | 5,500 | 336 |
| 2024-02-16 | 339 | 339 | 337 | 337 | 4,600 | 337 |
| 2024-02-15 | 340 | 340 | 335 | 337 | 10,400 | 337 |
| 2024-02-14 | 335 | 337 | 333 | 337 | 7,300 | 337 |
| 2024-02-13 | 339 | 339 | 333 | 335 | 12,600 | 335 |
| 2024-02-09 | 336 | 337 | 336 | 337 | 2,400 | 337 |
| 2024-02-08 | 336 | 337 | 334 | 336 | 9,500 | 336 |
| 2024-02-07 | 343 | 343 | 335 | 336 | 8,500 | 336 |
| 2024-02-06 | 352 | 352 | 331 | 343 | 30,200 | 343 |
| 2024-02-05 | 347 | 352 | 345 | 352 | 12,700 | 352 |
| 2024-02-02 | 345 | 348 | 344 | 348 | 4,100 | 348 |
| 2024-02-01 | 348 | 348 | 345 | 346 | 3,200 | 346 |
| 2024-01-31 | 349 | 349 | 347 | 347 | 1,400 | 347 |
| 2024-01-30 | 346 | 349 | 346 | 349 | 1,100 | 349 |
| 2024-01-29 | 344 | 347 | 344 | 346 | 2,300 | 346 |
| 2024-01-26 | 346 | 346 | 344 | 344 | 10,900 | 344 |
| 2024-01-25 | 346 | 348 | 344 | 345 | 13,000 | 345 |
| 2024-01-24 | 348 | 348 | 344 | 344 | 13,300 | 344 |
| 2024-01-23 | 348 | 348 | 343 | 347 | 7,400 | 347 |
| 2024-01-22 | 346 | 350 | 345 | 347 | 5,900 | 347 |
| 2024-01-19 | 346 | 350 | 346 | 346 | 4,100 | 346 |
| 2024-01-18 | 349 | 351 | 348 | 348 | 8,100 | 348 |
| 2024-01-17 | 347 | 348 | 346 | 347 | 8,300 | 347 |
| 2024-01-16 | 350 | 350 | 345 | 346 | 8,600 | 346 |
| 2024-01-15 | 352 | 352 | 348 | 350 | 11,500 | 350 |
| 2024-01-12 | 346 | 351 | 345 | 348 | 8,800 | 348 |
| 2024-01-11 | 343 | 347 | 342 | 345 | 8,800 | 345 |
| 2024-01-10 | 342 | 343 | 340 | 342 | 3,900 | 342 |
| 2024-01-09 | 342 | 344 | 339 | 341 | 12,500 | 341 |
| 2024-01-05 | 340 | 343 | 339 | 343 | 3,800 | 343 |
| 2024-01-04 | 341 | 344 | 336 | 344 | 13,400 | 344 |
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
