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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,755 | 4,825 | 4,705 | 4,800 | 2,300 | 4,800 |
| 2025-05-09 | 4,765 | 4,765 | 4,700 | 4,745 | 1,200 | 4,745 |
| 2025-05-08 | 4,730 | 4,750 | 4,730 | 4,740 | 500 | 4,740 |
| 2025-05-07 | 4,780 | 4,780 | 4,705 | 4,760 | 1,400 | 4,760 |
| 2025-05-02 | 4,815 | 4,825 | 4,790 | 4,790 | 2,700 | 4,790 |
| 2025-05-01 | 4,710 | 4,815 | 4,710 | 4,790 | 4,100 | 4,790 |
| 2025-04-30 | 4,635 | 4,850 | 4,620 | 4,710 | 5,500 | 4,710 |
| 2025-04-28 | 4,575 | 4,635 | 4,575 | 4,635 | 4,100 | 4,635 |
| 2025-04-25 | 4,650 | 4,690 | 4,525 | 4,575 | 6,500 | 4,575 |
| 2025-04-24 | 4,625 | 4,710 | 4,625 | 4,645 | 1,800 | 4,645 |
| 2025-04-23 | 4,670 | 4,695 | 4,635 | 4,635 | 1,800 | 4,635 |
| 2025-04-22 | 4,710 | 4,710 | 4,645 | 4,655 | 1,600 | 4,655 |
| 2025-04-21 | 4,575 | 4,720 | 4,575 | 4,720 | 4,400 | 4,720 |
| 2025-04-18 | 4,380 | 4,645 | 4,380 | 4,570 | 8,300 | 4,570 |
| 2025-04-17 | 4,350 | 4,360 | 4,310 | 4,310 | 2,600 | 4,310 |
| 2025-04-16 | 4,430 | 4,500 | 4,315 | 4,350 | 2,500 | 4,350 |
| 2025-04-15 | 4,570 | 4,570 | 4,430 | 4,430 | 5,100 | 4,430 |
| 2025-04-14 | 4,250 | 4,390 | 4,250 | 4,390 | 1,100 | 4,390 |
| 2025-04-11 | 4,315 | 4,315 | 4,190 | 4,250 | 4,500 | 4,250 |
| 2025-04-10 | 4,265 | 4,455 | 4,200 | 4,350 | 5,500 | 4,350 |
| 2025-04-09 | 3,900 | 4,075 | 3,860 | 4,075 | 5,800 | 4,075 |
| 2025-04-08 | 3,910 | 4,095 | 3,895 | 3,965 | 17,900 | 3,965 |
| 2025-04-07 | 3,650 | 3,980 | 3,650 | 3,855 | 7,900 | 3,855 |
| 2025-04-04 | 4,215 | 4,270 | 3,990 | 4,145 | 15,400 | 4,145 |
| 2025-04-03 | 4,250 | 4,390 | 4,200 | 4,325 | 3,600 | 4,325 |
| 2025-04-02 | 4,410 | 4,435 | 4,360 | 4,360 | 2,300 | 4,360 |
| 2025-04-01 | 4,555 | 4,555 | 4,430 | 4,440 | 4,800 | 4,440 |
| 2025-03-31 | 4,630 | 4,630 | 4,540 | 4,625 | 2,100 | 4,625 |
| 2025-03-28 | 4,635 | 4,635 | 4,555 | 4,625 | 1,300 | 4,625 |
| 2025-03-27 | 4,665 | 4,675 | 4,630 | 4,630 | 1,400 | 4,630 |
| 2025-03-26 | 4,635 | 4,675 | 4,620 | 4,620 | 2,700 | 4,620 |
| 2025-03-25 | 4,690 | 4,700 | 4,620 | 4,630 | 3,700 | 4,630 |
| 2025-03-24 | 4,565 | 4,700 | 4,530 | 4,620 | 4,400 | 4,620 |
| 2025-03-21 | 4,630 | 4,670 | 4,570 | 4,630 | 2,500 | 4,630 |
| 2025-03-19 | 4,735 | 4,735 | 4,540 | 4,560 | 3,600 | 4,560 |
| 2025-03-18 | 4,635 | 4,735 | 4,635 | 4,735 | 3,100 | 4,735 |
| 2025-03-17 | 4,670 | 4,750 | 4,600 | 4,600 | 4,300 | 4,600 |
| 2025-03-14 | 4,570 | 4,600 | 4,505 | 4,600 | 1,200 | 4,600 |
| 2025-03-13 | 4,590 | 4,590 | 4,500 | 4,500 | 800 | 4,500 |
| 2025-03-12 | 4,545 | 4,590 | 4,515 | 4,590 | 900 | 4,590 |
| 2025-03-11 | 4,660 | 4,665 | 4,505 | 4,545 | 4,300 | 4,545 |
| 2025-03-10 | 4,650 | 4,650 | 4,555 | 4,625 | 600 | 4,625 |
| 2025-03-07 | 4,650 | 4,670 | 4,510 | 4,650 | 2,600 | 4,650 |
| 2025-03-06 | 4,650 | 4,650 | 4,630 | 4,650 | 1,000 | 4,650 |
| 2025-03-05 | 4,555 | 4,650 | 4,540 | 4,650 | 1,200 | 4,650 |
| 2025-03-04 | 4,580 | 4,625 | 4,515 | 4,585 | 1,400 | 4,585 |
| 2025-03-03 | 4,605 | 4,805 | 4,605 | 4,635 | 3,700 | 4,635 |
| 2025-02-28 | 4,660 | 4,675 | 4,595 | 4,600 | 1,700 | 4,600 |
| 2025-02-27 | 4,720 | 4,720 | 4,650 | 4,660 | 600 | 4,660 |
| 2025-02-26 | 4,655 | 4,655 | 4,650 | 4,650 | 500 | 4,650 |
| 2025-02-25 | 4,715 | 4,715 | 4,660 | 4,665 | 1,900 | 4,665 |
| 2025-02-21 | 4,675 | 4,785 | 4,660 | 4,740 | 2,300 | 4,740 |
| 2025-02-20 | 4,855 | 4,860 | 4,695 | 4,710 | 6,400 | 4,710 |
| 2025-02-19 | 4,930 | 4,930 | 4,810 | 4,925 | 5,100 | 4,925 |
| 2025-02-18 | 4,960 | 4,960 | 4,930 | 4,930 | 1,900 | 4,930 |
| 2025-02-17 | 4,970 | 4,980 | 4,940 | 4,980 | 2,500 | 4,980 |
| 2025-02-14 | 5,040 | 5,040 | 4,960 | 4,985 | 3,600 | 4,985 |
| 2025-02-13 | 4,965 | 5,010 | 4,905 | 4,975 | 5,700 | 4,975 |
| 2025-02-12 | 4,975 | 5,060 | 4,960 | 4,960 | 6,800 | 4,960 |
| 2025-02-10 | 5,090 | 5,100 | 4,960 | 4,980 | 12,900 | 4,980 |
| 2025-02-07 | 5,350 | 5,940 | 5,100 | 5,150 | 79,200 | 5,150 |
| 2025-02-06 | 5,100 | 5,100 | 5,100 | 5,100 | 5,600 | 5,100 |
| 2025-02-05 | 4,350 | 4,400 | 4,230 | 4,395 | 10,000 | 4,395 |
| 2025-02-04 | 4,195 | 4,195 | 4,090 | 4,140 | 2,300 | 4,140 |
| 2025-02-03 | 4,115 | 4,115 | 4,050 | 4,090 | 1,500 | 4,090 |
| 2025-01-31 | 4,000 | 4,000 | 3,965 | 3,990 | 300 | 3,990 |
| 2025-01-30 | 4,000 | 4,095 | 4,000 | 4,000 | 800 | 4,000 |
| 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