6180 GMOメディア(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,934	2,950	2,911	2,916	4,000	2,916
2017-12-28	2,997	2,997	2,934	2,934	6,200	2,934
2017-12-27	2,950	2,999	2,935	2,983	9,300	2,983
2017-12-26	3,195	3,210	3,090	3,100	13,300	3,100
2017-12-25	3,200	3,230	3,150	3,225	7,600	3,225
2017-12-22	3,155	3,210	3,155	3,190	8,200	3,190
2017-12-21	3,135	3,185	3,125	3,170	6,700	3,170
2017-12-20	3,150	3,180	3,040	3,175	7,500	3,175
2017-12-19	3,290	3,290	3,135	3,150	19,700	3,150
2017-12-18	2,951	3,325	2,950	3,180	40,100	3,180
2017-12-15	2,934	2,944	2,925	2,925	3,500	2,925
2017-12-14	2,955	2,963	2,947	2,950	2,400	2,950
2017-12-13	2,931	2,958	2,928	2,958	3,200	2,958
2017-12-12	2,945	2,950	2,915	2,936	3,200	2,936
2017-12-11	2,900	2,951	2,900	2,945	7,600	2,945
2017-12-08	2,895	2,895	2,880	2,895	3,900	2,895
2017-12-07	2,873	2,892	2,873	2,876	1,400	2,876
2017-12-06	2,894	2,899	2,871	2,873	2,300	2,873
2017-12-05	2,894	2,894	2,860	2,894	2,600	2,894
2017-12-04	2,875	2,890	2,875	2,880	1,100	2,880
2017-12-01	2,905	2,905	2,870	2,875	3,000	2,875
2017-11-30	2,886	2,886	2,860	2,878	2,200	2,878
2017-11-29	2,880	2,883	2,860	2,861	2,100	2,861
2017-11-28	2,880	2,880	2,860	2,871	2,000	2,871
2017-11-27	2,865	2,874	2,850	2,866	2,500	2,866
2017-11-24	2,844	2,850	2,838	2,850	1,400	2,850
2017-11-22	2,850	2,850	2,833	2,837	3,400	2,837
2017-11-21	2,829	2,830	2,817	2,829	600	2,829
2017-11-20	2,829	2,830	2,820	2,825	900	2,825
2017-11-17	2,821	2,822	2,813	2,813	3,100	2,813
2017-11-16	2,815	2,839	2,815	2,820	3,100	2,820
2017-11-15	2,825	2,825	2,809	2,809	2,500	2,809
2017-11-13	2,831	2,840	2,820	2,839	3,600	2,839
2017-11-10	2,850	2,850	2,800	2,838	4,400	2,838
2017-11-09	2,864	2,865	2,850	2,850	5,300	2,850
2017-11-08	2,874	2,877	2,871	2,871	1,300	2,871
2017-11-07	2,879	2,881	2,870	2,874	1,300	2,874
2017-11-06	2,864	2,900	2,864	2,881	3,100	2,881
2017-11-02	2,880	2,886	2,863	2,864	5,700	2,864
2017-11-01	2,841	2,870	2,841	2,858	1,500	2,858
2017-10-31	2,833	2,841	2,833	2,840	2,500	2,840
2017-10-30	2,882	2,884	2,842	2,863	4,200	2,863
2017-10-27	2,821	2,856	2,814	2,832	4,100	2,832
2017-10-26	2,819	2,858	2,814	2,839	5,100	2,839
2017-10-25	2,851	2,861	2,850	2,861	3,300	2,861
2017-10-24	2,848	2,892	2,848	2,864	1,300	2,864
2017-10-23	2,845	2,845	2,840	2,840	800	2,840
2017-10-20	2,830	2,835	2,825	2,835	700	2,835
2017-10-19	2,827	2,830	2,822	2,823	1,500	2,823
2017-10-18	2,849	2,849	2,825	2,826	1,700	2,826
2017-10-17	2,860	2,860	2,811	2,827	1,300	2,827
2017-10-16	2,902	2,902	2,747	2,860	8,000	2,860
2017-10-13	2,882	2,896	2,882	2,894	600	2,894
2017-10-12	2,883	2,883	2,878	2,882	1,200	2,882
2017-10-11	2,900	2,905	2,886	2,886	3,300	2,886
2017-10-10	2,890	2,906	2,875	2,890	3,600	2,890
2017-10-06	2,876	2,894	2,864	2,870	2,200	2,870
2017-10-05	2,862	2,904	2,850	2,894	5,300	2,894
2017-10-04	2,865	2,870	2,862	2,862	2,600	2,862
2017-10-03	2,862	2,888	2,862	2,873	3,200	2,873
2017-10-02	2,889	2,889	2,863	2,887	3,800	2,887
2017-09-29	2,858	2,889	2,858	2,858	5,200	2,858
2017-09-28	2,840	2,859	2,820	2,859	2,200	2,859
2017-09-27	2,798	2,820	2,795	2,820	1,900	2,820
2017-09-26	2,782	2,798	2,781	2,798	1,800	2,798
2017-09-25	2,798	2,798	2,766	2,782	18,600	2,782
2017-09-22	2,756	2,768	2,755	2,757	1,500	2,757
2017-09-21	2,770	2,775	2,765	2,769	1,600	2,769
2017-09-20	2,775	2,780	2,775	2,775	2,000	2,775
2017-09-19	2,777	2,790	2,757	2,775	2,300	2,775
2017-09-15	2,768	2,770	2,755	2,755	900	2,755
2017-09-14	2,769	2,772	2,755	2,755	700	2,755
2017-09-13	2,762	2,781	2,744	2,769	4,600	2,769
2017-09-12	2,750	2,789	2,750	2,788	4,300	2,788
2017-09-11	2,777	2,789	2,742	2,774	2,200	2,774
2017-09-08	2,750	2,765	2,750	2,765	1,600	2,765
2017-09-07	2,760	2,798	2,757	2,757	1,100	2,757
2017-09-06	2,750	2,762	2,735	2,760	4,400	2,760
2017-09-05	2,855	2,855	2,781	2,781	6,200	2,781
2017-09-04	2,865	2,865	2,840	2,855	1,100	2,855
2017-09-01	2,857	2,870	2,856	2,867	1,300	2,867
2017-08-31	2,848	2,855	2,834	2,845	1,900	2,845
2017-08-30	2,826	2,848	2,826	2,829	500	2,829
2017-08-29	2,826	2,856	2,825	2,825	600	2,825
2017-08-28	2,850	2,850	2,826	2,826	600	2,826
2017-08-25	2,818	2,850	2,818	2,850	2,000	2,850
2017-08-24	2,849	2,849	2,811	2,818	1,900	2,818
2017-08-23	2,811	2,851	2,791	2,849	3,700	2,849
2017-08-22	2,816	2,816	2,795	2,797	1,300	2,797
2017-08-21	2,802	2,820	2,801	2,801	2,000	2,801
2017-08-18	2,812	2,825	2,801	2,801	1,500	2,801
2017-08-17	2,814	2,815	2,800	2,815	900	2,815
2017-08-16	2,788	2,814	2,788	2,814	1,800	2,814
2017-08-15	2,780	2,789	2,780	2,788	1,100	2,788
2017-08-14	2,785	2,799	2,754	2,799	3,600	2,799
2017-08-10	2,813	2,813	2,791	2,793	3,100	2,793
2017-08-09	2,849	2,850	2,801	2,814	3,200	2,814
2017-08-08	2,810	2,815	2,804	2,807	4,300	2,807
2017-08-07	2,827	2,850	2,821	2,821	2,400	2,821
2017-08-04	2,852	2,852	2,820	2,825	1,600	2,825
2017-08-03	2,825	2,850	2,824	2,843	2,800	2,843
2017-08-02	2,858	2,859	2,800	2,819	6,700	2,819
2017-08-01	2,930	2,930	2,866	2,866	6,000	2,866
2017-07-31	2,900	2,947	2,900	2,941	4,200	2,941
2017-07-28	2,971	2,971	2,900	2,900	13,800	2,900
2017-07-27	3,010	3,030	3,005	3,005	3,600	3,005
2017-07-26	2,995	3,020	2,995	3,020	3,800	3,020
2017-07-25	3,000	3,015	2,990	2,995	4,400	2,995
2017-07-24	2,995	3,020	2,995	3,000	3,500	3,000
2017-07-21	2,976	2,993	2,976	2,993	1,700	2,993
2017-07-20	2,987	2,990	2,970	2,981	2,500	2,981
2017-07-19	2,960	2,968	2,960	2,964	1,200	2,964
2017-07-18	2,979	2,979	2,961	2,961	2,100	2,961
2017-07-14	3,010	3,010	2,980	2,980	700	2,980
2017-07-13	3,010	3,010	2,980	2,980	2,400	2,980
2017-07-12	2,997	2,999	2,985	2,995	2,300	2,995
2017-07-11	2,974	2,999	2,961	2,981	2,200	2,981
2017-07-10	2,952	2,977	2,950	2,977	1,300	2,977
2017-07-07	2,939	2,948	2,938	2,946	2,000	2,946
2017-07-06	2,969	2,977	2,942	2,946	1,400	2,946
2017-07-05	2,937	2,962	2,937	2,962	4,500	2,962
2017-07-04	2,994	2,994	2,953	2,953	2,900	2,953
2017-07-03	2,948	2,993	2,948	2,990	1,800	2,990
2017-06-30	2,980	2,980	2,940	2,941	4,000	2,941
2017-06-29	2,984	2,989	2,977	2,981	2,500	2,981
2017-06-28	2,986	2,999	2,970	2,999	2,500	2,999
2017-06-27	3,005	3,005	2,991	2,991	3,900	2,991
2017-06-26	2,990	3,010	2,970	3,005	3,200	3,005
2017-06-23	3,005	3,015	2,925	2,952	8,200	2,952
2017-06-22	3,005	3,005	2,999	3,005	2,100	3,005
2017-06-21	3,005	3,020	2,997	2,998	1,200	2,998
2017-06-20	3,015	3,045	2,992	3,005	3,400	3,005
2017-06-19	3,005	3,010	2,990	3,010	1,900	3,010
2017-06-16	3,020	3,020	2,990	3,005	1,800	3,005
2017-06-15	3,055	3,055	2,990	3,000	5,900	3,000
2017-06-14	3,025	3,080	3,000	3,080	6,000	3,080
2017-06-13	2,988	3,000	2,981	2,999	2,400	2,999
2017-06-12	3,035	3,035	2,999	3,020	4,300	3,020
2017-06-09	3,025	3,035	2,981	3,005	5,200	3,005
2017-06-08	2,980	3,010	2,977	3,005	3,400	3,005
2017-06-07	2,989	2,999	2,960	2,960	3,900	2,960
2017-06-06	3,015	3,035	2,956	2,966	6,100	2,966
2017-06-05	3,020	3,020	2,997	3,020	4,200	3,020
2017-06-02	2,985	3,010	2,968	3,010	7,500	3,010
2017-06-01	2,974	3,000	2,960	2,995	7,700	2,995
2017-05-31	2,991	2,991	2,960	2,990	2,700	2,990
2017-05-30	3,000	3,025	2,999	2,999	6,400	2,999
2017-05-29	2,999	3,035	2,974	2,998	3,800	2,998
2017-05-26	3,005	3,030	2,991	3,000	3,100	3,000
2017-05-25	3,020	3,020	3,000	3,005	4,200	3,005
2017-05-24	3,005	3,005	2,970	2,980	6,000	2,980
2017-05-23	2,981	2,985	2,960	2,978	2,000	2,978
2017-05-22	2,943	2,959	2,930	2,957	2,900	2,957
2017-05-19	2,894	2,900	2,870	2,900	2,700	2,900
2017-05-18	2,824	2,850	2,824	2,833	2,600	2,833
2017-05-17	2,940	2,959	2,800	2,874	11,400	2,874
2017-05-16	3,000	3,020	2,955	2,955	4,400	2,955
2017-05-15	3,040	3,040	3,010	3,010	2,000	3,010
2017-05-12	3,025	3,080	3,025	3,035	3,100	3,035
2017-05-11	3,060	3,060	3,025	3,035	3,000	3,035
2017-05-10	3,015	3,070	3,015	3,035	7,600	3,035
2017-05-09	3,005	3,095	3,000	3,055	15,000	3,055
2017-05-08	2,960	3,030	2,960	3,030	7,800	3,030
2017-05-02	2,900	2,929	2,857	2,910	11,700	2,910
2017-05-01	2,811	2,846	2,798	2,823	9,400	2,823
2017-04-28	2,870	2,899	2,856	2,856	15,600	2,856
2017-04-27	2,962	3,000	2,952	2,993	8,000	2,993
2017-04-26	2,943	2,943	2,910	2,940	4,200	2,940
2017-04-25	2,881	2,907	2,877	2,882	2,300	2,882
2017-04-24	2,865	2,887	2,865	2,881	2,300	2,881
2017-04-21	2,911	2,942	2,864	2,865	4,400	2,865
2017-04-20	2,865	2,909	2,865	2,909	1,600	2,909
2017-04-19	2,831	2,907	2,831	2,882	5,600	2,882
2017-04-18	2,951	2,951	2,800	2,907	5,400	2,907
2017-04-17	2,802	2,912	2,761	2,903	7,100	2,903
2017-04-14	2,751	2,777	2,751	2,760	700	2,760
2017-04-13	2,715	2,780	2,700	2,751	8,500	2,751
2017-04-12	2,905	2,905	2,737	2,799	11,100	2,799
2017-04-11	2,921	2,930	2,906	2,906	2,800	2,906
2017-04-10	2,944	2,946	2,910	2,928	4,800	2,928
2017-04-07	2,948	2,998	2,905	2,944	4,400	2,944
2017-04-06	3,015	3,020	2,903	2,929	7,400	2,929
2017-04-05	3,075	3,075	2,970	3,015	10,000	3,015
2017-04-04	3,010	3,030	2,952	2,970	12,600	2,970
2017-04-03	3,110	3,110	3,020	3,080	21,200	3,080
2017-03-31	3,190	3,190	3,160	3,160	1,100	3,160
2017-03-30	3,160	3,185	3,110	3,185	3,900	3,185
2017-03-29	3,165	3,190	3,135	3,180	4,900	3,180
2017-03-28	3,085	3,155	3,085	3,110	4,700	3,110
2017-03-27	3,160	3,170	3,060	3,085	13,000	3,085
2017-03-24	3,150	3,190	3,150	3,180	3,900	3,180
2017-03-23	3,190	3,220	3,140	3,170	8,200	3,170
2017-03-22	3,235	3,250	3,205	3,210	5,800	3,210
2017-03-21	3,295	3,295	3,260	3,285	6,200	3,285
2017-03-17	3,310	3,325	3,280	3,285	3,100	3,285
2017-03-16	3,255	3,325	3,255	3,320	20,500	3,320
2017-03-15	3,320	3,320	3,260	3,265	8,500	3,265
2017-03-14	3,330	3,365	3,310	3,320	7,000	3,320
2017-03-13	3,410	3,410	3,315	3,315	17,300	3,315
2017-03-10	3,450	3,450	3,365	3,405	6,100	3,405
2017-03-09	3,450	3,455	3,370	3,390	10,600	3,390
2017-03-08	3,570	3,575	3,440	3,440	13,100	3,440
2017-03-07	3,535	3,600	3,470	3,490	20,400	3,490
2017-03-06	3,325	3,580	3,300	3,580	52,400	3,580
2017-03-03	3,295	3,295	3,260	3,260	4,800	3,260
2017-03-02	3,305	3,315	3,260	3,300	5,800	3,300
2017-03-01	3,300	3,300	3,265	3,290	7,100	3,290
2017-02-28	3,335	3,355	3,290	3,315	3,800	3,315
2017-02-27	3,390	3,390	3,285	3,285	10,500	3,285
2017-02-24	3,320	3,415	3,265	3,355	10,400	3,355
2017-02-23	3,310	3,315	3,260	3,270	3,800	3,270
2017-02-22	3,300	3,310	3,295	3,295	5,200	3,295
2017-02-21	3,255	3,320	3,255	3,295	6,200	3,295
2017-02-20	3,290	3,320	3,265	3,290	8,100	3,290
2017-02-17	3,315	3,315	3,255	3,295	7,300	3,295
2017-02-16	3,330	3,360	3,285	3,315	10,500	3,315
2017-02-15	3,325	3,325	3,270	3,300	6,000	3,300
2017-02-14	3,235	3,295	3,235	3,245	4,500	3,245
2017-02-13	3,195	3,260	3,160	3,235	9,100	3,235
2017-02-10	3,200	3,225	3,165	3,185	17,400	3,185
2017-02-09	3,280	3,280	3,210	3,210	7,200	3,210
2017-02-08	3,275	3,305	3,190	3,280	16,700	3,280
2017-02-07	3,410	3,410	3,270	3,300	10,400	3,300
2017-02-06	3,480	3,530	3,155	3,410	31,900	3,410
2017-02-03	3,585	3,675	3,545	3,675	9,000	3,675
2017-02-02	3,485	3,565	3,485	3,520	8,000	3,520
2017-02-01	3,515	3,550	3,500	3,500	5,600	3,500
2017-01-31	3,625	3,625	3,510	3,570	4,600	3,570
2017-01-30	3,680	3,680	3,615	3,645	3,400	3,645
2017-01-27	3,660	3,675	3,545	3,660	5,700	3,660
2017-01-26	3,725	3,725	3,645	3,655	6,400	3,655
2017-01-25	3,535	3,740	3,530	3,700	11,100	3,700
2017-01-24	3,480	3,525	3,380	3,520	12,500	3,520
2017-01-23	3,570	3,570	3,455	3,480	9,000	3,480
2017-01-20	3,565	3,600	3,525	3,525	4,900	3,525
2017-01-19	3,750	3,750	3,600	3,620	6,500	3,620
2017-01-18	3,470	3,700	3,470	3,700	11,600	3,700
2017-01-17	3,635	3,705	3,500	3,530	20,300	3,530
2017-01-16	3,650	3,845	3,640	3,730	40,500	3,730
2017-01-13	3,390	3,600	3,390	3,580	21,500	3,580
2017-01-12	3,380	3,500	3,350	3,390	14,100	3,390
2017-01-11	3,355	3,395	3,280	3,390	22,800	3,390
2017-01-10	3,300	3,355	3,275	3,290	8,100	3,290
2017-01-06	3,180	3,260	3,150	3,255	8,200	3,255
2017-01-05	3,160	3,195	3,155	3,175	4,300	3,175
2017-01-04	3,160	3,170	3,140	3,160	2,500	3,160

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31