6180 GMOメディア(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 | 2,950 | 2,950 | 2,933 | 2,933 | 1,100 | 2,933 |
| 2024-05-01 | 2,921 | 2,950 | 2,921 | 2,950 | 400 | 2,950 |
| 2024-04-30 | 2,919 | 2,939 | 2,919 | 2,921 | 800 | 2,921 |
| 2024-04-26 | 2,902 | 2,918 | 2,902 | 2,912 | 400 | 2,912 |
| 2024-04-25 | 2,910 | 2,910 | 2,905 | 2,905 | 300 | 2,905 |
| 2024-04-24 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2024-04-23 | 2,910 | 2,910 | 2,910 | 2,910 | 400 | 2,910 |
| 2024-04-22 | 2,881 | 2,931 | 2,861 | 2,910 | 1,600 | 2,910 |
| 2024-04-19 | 2,931 | 2,981 | 2,880 | 2,881 | 1,600 | 2,881 |
| 2024-04-18 | - | - | - | 2,927 | - | 2,927 |
| 2024-04-17 | 2,996 | 2,996 | 2,910 | 2,927 | 3,600 | 2,927 |
| 2024-04-16 | 2,937 | 2,949 | 2,912 | 2,915 | 1,500 | 2,915 |
| 2024-04-15 | 3,005 | 3,005 | 2,917 | 2,987 | 3,300 | 2,987 |
| 2024-04-12 | 3,035 | 3,035 | 2,980 | 2,980 | 1,700 | 2,980 |
| 2024-04-11 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 3,035 |
| 2024-04-10 | 3,075 | 3,075 | 3,030 | 3,035 | 1,200 | 3,035 |
| 2024-04-09 | 3,085 | 3,085 | 3,010 | 3,075 | 800 | 3,075 |
| 2024-04-08 | 3,060 | 3,120 | 2,995 | 3,015 | 5,100 | 3,015 |
| 2024-04-05 | 3,035 | 3,095 | 3,030 | 3,050 | 2,500 | 3,050 |
| 2024-04-04 | 3,095 | 3,100 | 3,040 | 3,070 | 1,100 | 3,070 |
| 2024-04-03 | 3,050 | 3,100 | 2,941 | 3,100 | 2,800 | 3,100 |
| 2024-04-02 | 3,080 | 3,125 | 3,075 | 3,075 | 1,400 | 3,075 |
| 2024-04-01 | 3,100 | 3,100 | 3,080 | 3,080 | 1,700 | 3,080 |
| 2024-03-29 | 3,165 | 3,170 | 3,110 | 3,155 | 1,200 | 3,155 |
| 2024-03-28 | 3,100 | 3,145 | 3,080 | 3,095 | 2,600 | 3,095 |
| 2024-03-27 | 3,110 | 3,170 | 3,110 | 3,130 | 2,500 | 3,130 |
| 2024-03-26 | 3,135 | 3,135 | 3,110 | 3,120 | 600 | 3,120 |
| 2024-03-25 | 3,190 | 3,190 | 3,130 | 3,130 | 1,600 | 3,130 |
| 2024-03-22 | 3,155 | 3,160 | 3,140 | 3,155 | 1,600 | 3,155 |
| 2024-03-21 | 3,130 | 3,180 | 3,130 | 3,155 | 1,100 | 3,155 |
| 2024-03-19 | 3,150 | 3,195 | 3,080 | 3,125 | 1,800 | 3,125 |
| 2024-03-18 | 3,100 | 3,145 | 3,040 | 3,135 | 2,700 | 3,135 |
| 2024-03-15 | 3,095 | 3,100 | 3,015 | 3,100 | 1,000 | 3,100 |
| 2024-03-14 | 3,090 | 3,090 | 3,050 | 3,055 | 4,100 | 3,055 |
| 2024-03-13 | 3,045 | 3,150 | 3,045 | 3,100 | 4,900 | 3,100 |
| 2024-03-12 | 2,965 | 3,070 | 2,861 | 3,035 | 4,300 | 3,035 |
| 2024-03-11 | 3,070 | 3,100 | 2,910 | 2,980 | 9,600 | 2,980 |
| 2024-03-08 | 3,095 | 3,150 | 3,050 | 3,060 | 2,000 | 3,060 |
| 2024-03-07 | 3,240 | 3,240 | 3,090 | 3,100 | 8,900 | 3,100 |
| 2024-03-06 | 3,260 | 3,260 | 3,220 | 3,250 | 2,500 | 3,250 |
| 2024-03-05 | 3,235 | 3,275 | 3,235 | 3,270 | 500 | 3,270 |
| 2024-03-04 | 3,245 | 3,260 | 3,220 | 3,245 | 2,400 | 3,245 |
| 2024-03-01 | 3,250 | 3,325 | 3,245 | 3,245 | 1,700 | 3,245 |
| 2024-02-29 | 3,250 | 3,270 | 3,230 | 3,250 | 1,600 | 3,250 |
| 2024-02-28 | 3,305 | 3,340 | 3,285 | 3,285 | 1,600 | 3,285 |
| 2024-02-27 | 3,275 | 3,305 | 3,260 | 3,260 | 2,300 | 3,260 |
| 2024-02-26 | 3,385 | 3,385 | 3,265 | 3,300 | 5,100 | 3,300 |
| 2024-02-22 | 3,370 | 3,395 | 3,210 | 3,390 | 5,300 | 3,390 |
| 2024-02-21 | 3,330 | 3,350 | 3,330 | 3,350 | 2,000 | 3,350 |
| 2024-02-20 | 3,435 | 3,435 | 3,360 | 3,365 | 1,400 | 3,365 |
| 2024-02-19 | 3,315 | 3,450 | 3,315 | 3,410 | 6,000 | 3,410 |
| 2024-02-16 | 3,385 | 3,450 | 3,315 | 3,315 | 4,500 | 3,315 |
| 2024-02-15 | 3,450 | 3,515 | 3,375 | 3,385 | 3,900 | 3,385 |
| 2024-02-14 | 3,355 | 3,500 | 3,355 | 3,425 | 5,500 | 3,425 |
| 2024-02-13 | 3,450 | 3,550 | 3,395 | 3,410 | 26,300 | 3,410 |
| 2024-02-09 | 3,220 | 3,345 | 3,185 | 3,265 | 5,400 | 3,265 |
| 2024-02-08 | 3,290 | 3,290 | 3,210 | 3,220 | 8,100 | 3,220 |
| 2024-02-07 | 3,310 | 3,330 | 3,245 | 3,295 | 11,700 | 3,295 |
| 2024-02-06 | 3,625 | 3,650 | 3,240 | 3,375 | 84,400 | 3,375 |
| 2024-02-05 | 3,420 | 3,565 | 3,370 | 3,485 | 48,000 | 3,485 |
| 2024-02-02 | 3,285 | 3,345 | 3,240 | 3,320 | 6,100 | 3,320 |
| 2024-02-01 | 3,330 | 3,330 | 3,255 | 3,285 | 2,700 | 3,285 |
| 2024-01-31 | 3,305 | 3,345 | 3,300 | 3,345 | 1,500 | 3,345 |
| 2024-01-30 | 3,365 | 3,365 | 3,245 | 3,340 | 2,800 | 3,340 |
| 2024-01-29 | 3,370 | 3,370 | 3,325 | 3,370 | 400 | 3,370 |
| 2024-01-26 | 3,330 | 3,385 | 3,255 | 3,340 | 3,000 | 3,340 |
| 2024-01-25 | 3,210 | 3,330 | 3,210 | 3,330 | 2,700 | 3,330 |
| 2024-01-24 | 3,250 | 3,250 | 3,210 | 3,210 | 400 | 3,210 |
| 2024-01-23 | 3,205 | 3,330 | 3,200 | 3,250 | 3,900 | 3,250 |
| 2024-01-22 | 3,335 | 3,390 | 3,095 | 3,195 | 6,600 | 3,195 |
| 2024-01-19 | 3,190 | 3,230 | 3,160 | 3,230 | 2,300 | 3,230 |
| 2024-01-18 | 3,070 | 3,155 | 3,070 | 3,120 | 2,200 | 3,120 |
| 2024-01-17 | 3,040 | 3,045 | 3,035 | 3,045 | 300 | 3,045 |
| 2024-01-16 | 3,030 | 3,045 | 3,025 | 3,045 | 400 | 3,045 |
| 2024-01-15 | 3,065 | 3,065 | 3,005 | 3,045 | 1,000 | 3,045 |
| 2024-01-12 | 3,010 | 3,040 | 3,000 | 3,005 | 2,300 | 3,005 |
| 2024-01-11 | 3,085 | 3,085 | 3,040 | 3,045 | 2,000 | 3,045 |
| 2024-01-10 | 3,040 | 3,075 | 3,040 | 3,075 | 1,100 | 3,075 |
| 2024-01-09 | 3,090 | 3,090 | 3,015 | 3,040 | 3,100 | 3,040 |
| 2024-01-05 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,080 |
| 2024-01-04 | 3,045 | 3,095 | 2,961 | 3,080 | 4,200 | 3,080 |
分割・併合履歴 ： なし
