6180 GMOメディア(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,950 | 4,015 | 3,950 | 3,980 | 600 | 3,980 |
| 2025-01-28 | 3,940 | 3,990 | 3,920 | 3,950 | 1,000 | 3,950 |
| 2025-01-27 | 3,955 | 3,955 | 3,940 | 3,945 | 700 | 3,945 |
| 2025-01-24 | 3,955 | 3,955 | 3,915 | 3,955 | 600 | 3,955 |
| 2025-01-23 | 3,950 | 3,975 | 3,950 | 3,955 | 1,700 | 3,955 |
| 2025-01-22 | 3,925 | 3,990 | 3,925 | 3,950 | 700 | 3,950 |
| 2025-01-21 | 4,035 | 4,095 | 3,955 | 3,965 | 2,100 | 3,965 |
| 2025-01-20 | 4,015 | 4,015 | 3,895 | 3,965 | 5,200 | 3,965 |
| 2025-01-17 | 4,045 | 4,060 | 3,905 | 4,060 | 2,600 | 4,060 |
| 2025-01-16 | 4,035 | 4,090 | 4,035 | 4,080 | 500 | 4,080 |
| 2025-01-15 | 4,240 | 4,240 | 4,035 | 4,035 | 2,400 | 4,035 |
| 2025-01-14 | 4,225 | 4,225 | 4,060 | 4,200 | 3,500 | 4,200 |
| 2025-01-10 | 4,225 | 4,345 | 4,220 | 4,295 | 3,300 | 4,295 |
| 2025-01-09 | 4,230 | 4,230 | 4,110 | 4,155 | 4,900 | 4,155 |
| 2025-01-08 | 4,040 | 4,150 | 4,030 | 4,090 | 4,200 | 4,090 |
| 2025-01-07 | 4,165 | 4,165 | 4,015 | 4,085 | 9,400 | 4,085 |
| 2025-01-06 | 4,375 | 4,375 | 4,165 | 4,165 | 15,400 | 4,165 |
分割・併合履歴 ： なし