6180 GMOメディア(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,405 | 3,460 | 3,405 | 3,425 | 12,700 | 3,425 |
| 2015-12-29 | 3,380 | 3,475 | 3,375 | 3,475 | 7,200 | 3,475 |
| 2015-12-28 | 3,400 | 3,450 | 3,325 | 3,450 | 12,400 | 3,450 |
| 2015-12-25 | 3,480 | 3,505 | 3,300 | 3,335 | 25,700 | 3,335 |
| 2015-12-24 | 3,610 | 3,620 | 3,485 | 3,485 | 23,400 | 3,485 |
| 2015-12-22 | 3,960 | 3,960 | 3,710 | 3,745 | 17,100 | 3,745 |
| 2015-12-21 | 4,025 | 4,050 | 3,750 | 3,890 | 32,900 | 3,890 |
| 2015-12-18 | 3,560 | 4,125 | 3,560 | 3,955 | 96,600 | 3,955 |
| 2015-12-17 | 3,560 | 3,570 | 3,490 | 3,570 | 16,600 | 3,570 |
| 2015-12-16 | 3,690 | 3,690 | 3,480 | 3,490 | 18,700 | 3,490 |
| 2015-12-15 | 3,785 | 3,840 | 3,585 | 3,595 | 11,900 | 3,595 |
| 2015-12-14 | 3,720 | 3,740 | 3,500 | 3,715 | 35,200 | 3,715 |
| 2015-12-11 | 3,975 | 3,975 | 3,860 | 3,880 | 16,000 | 3,880 |
| 2015-12-10 | 3,980 | 4,020 | 3,930 | 3,975 | 16,800 | 3,975 |
| 2015-12-09 | 4,165 | 4,165 | 4,070 | 4,090 | 9,500 | 4,090 |
| 2015-12-08 | 4,150 | 4,250 | 4,120 | 4,165 | 16,000 | 4,165 |
| 2015-12-07 | 4,300 | 4,300 | 4,110 | 4,150 | 28,800 | 4,150 |
| 2015-12-04 | 4,315 | 4,315 | 4,225 | 4,240 | 19,100 | 4,240 |
| 2015-12-03 | 4,570 | 4,610 | 4,360 | 4,405 | 31,900 | 4,405 |
| 2015-12-02 | 4,300 | 4,640 | 4,300 | 4,640 | 60,700 | 4,640 |
| 2015-12-01 | 4,220 | 4,335 | 4,145 | 4,290 | 22,500 | 4,290 |
| 2015-11-30 | 4,390 | 4,390 | 4,250 | 4,250 | 19,100 | 4,250 |
| 2015-11-27 | 4,385 | 4,430 | 4,300 | 4,390 | 20,500 | 4,390 |
| 2015-11-26 | 4,370 | 4,480 | 4,325 | 4,415 | 30,700 | 4,415 |
| 2015-11-25 | 4,525 | 4,525 | 4,360 | 4,390 | 24,400 | 4,390 |
| 2015-11-24 | 4,545 | 4,595 | 4,430 | 4,475 | 32,400 | 4,475 |
| 2015-11-20 | 4,700 | 4,700 | 4,530 | 4,615 | 25,600 | 4,615 |
| 2015-11-19 | 4,580 | 4,800 | 4,530 | 4,700 | 153,600 | 4,700 |
| 2015-11-18 | 4,430 | 4,455 | 4,320 | 4,370 | 37,300 | 4,370 |
| 2015-11-17 | 4,445 | 4,465 | 4,350 | 4,410 | 35,800 | 4,410 |
| 2015-11-16 | 4,450 | 4,460 | 4,350 | 4,355 | 54,700 | 4,355 |
| 2015-11-13 | 4,715 | 4,760 | 4,550 | 4,610 | 82,400 | 4,610 |
| 2015-11-12 | 5,040 | 5,040 | 4,810 | 4,855 | 58,800 | 4,855 |
| 2015-11-11 | 5,050 | 5,120 | 4,945 | 4,970 | 76,000 | 4,970 |
| 2015-11-10 | 5,040 | 5,160 | 4,985 | 4,990 | 142,600 | 4,990 |
| 2015-11-09 | 4,910 | 5,560 | 4,810 | 5,140 | 693,600 | 5,140 |
| 2015-11-06 | 5,150 | 5,350 | 4,925 | 4,970 | 466,500 | 4,970 |
| 2015-11-05 | 4,905 | 5,200 | 4,750 | 4,835 | 312,500 | 4,835 |
| 2015-11-04 | 5,180 | 5,420 | 4,850 | 4,975 | 241,800 | 4,975 |
| 2015-11-02 | 5,750 | 6,110 | 5,340 | 5,380 | 550,200 | 5,380 |
| 2015-10-30 | 6,290 | 6,480 | 5,590 | 5,590 | 462,000 | 5,590 |
| 2015-10-29 | 7,450 | 7,620 | 6,360 | 6,590 | 1,457,400 | 6,590 |
| 2015-10-28 | 7,350 | 8,920 | 6,700 | 7,150 | 4,125,000 | 7,150 |
| 2015-10-27 | 7,510 | 7,510 | 7,510 | 7,510 | 16,000 | 7,510 |
| 2015-10-26 | 5,510 | 6,510 | 5,510 | 6,510 | 599,100 | 6,510 |
分割・併合履歴 ： なし