6180 GMOメディア(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,526	1,554	1,514	1,549	2,100	1,549
2018-12-27	1,570	1,579	1,530	1,549	3,700	1,549
2018-12-26	1,511	1,600	1,511	1,520	6,700	1,520
2018-12-25	1,594	1,650	1,583	1,606	11,400	1,606
2018-12-21	1,829	1,829	1,705	1,794	5,400	1,794
2018-12-20	1,832	1,843	1,802	1,832	2,300	1,832
2018-12-19	1,874	1,899	1,863	1,863	3,100	1,863
2018-12-18	1,881	1,900	1,870	1,899	20,900	1,899
2018-12-17	1,901	1,929	1,900	1,900	4,000	1,900
2018-12-14	1,940	1,940	1,913	1,932	3,600	1,932
2018-12-13	1,910	1,938	1,910	1,918	1,600	1,918
2018-12-12	1,870	1,960	1,870	1,945	6,000	1,945
2018-12-11	1,930	1,950	1,877	1,877	3,900	1,877
2018-12-10	1,907	1,907	1,880	1,880	3,300	1,880
2018-12-07	1,920	1,934	1,904	1,910	1,300	1,910
2018-12-06	1,928	1,955	1,917	1,917	3,000	1,917
2018-12-05	1,936	1,955	1,932	1,936	2,800	1,936
2018-12-04	1,935	1,954	1,931	1,935	3,500	1,935
2018-12-03	1,950	1,974	1,932	1,932	6,700	1,932
2018-11-30	1,950	1,950	1,932	1,947	1,700	1,947
2018-11-29	1,931	1,954	1,931	1,952	4,300	1,952
2018-11-28	1,924	1,948	1,924	1,940	2,500	1,940
2018-11-27	1,913	1,948	1,913	1,935	1,000	1,935
2018-11-26	1,946	1,947	1,910	1,911	2,500	1,911
2018-11-22	1,901	1,915	1,900	1,915	800	1,915
2018-11-21	1,910	1,910	1,900	1,900	3,000	1,900
2018-11-20	1,948	1,948	1,915	1,920	2,900	1,920
2018-11-19	1,925	1,948	1,911	1,948	2,300	1,948
2018-11-16	1,943	1,954	1,917	1,925	2,200	1,925
2018-11-15	1,950	1,959	1,950	1,950	400	1,950
2018-11-14	1,950	1,965	1,945	1,965	1,100	1,965
2018-11-13	1,947	1,950	1,933	1,950	1,700	1,950
2018-11-12	1,959	1,959	1,953	1,953	700	1,953
2018-11-09	1,940	1,965	1,940	1,965	1,600	1,965
2018-11-08	1,968	1,968	1,945	1,968	1,900	1,968
2018-11-07	1,967	1,967	1,943	1,966	1,100	1,966
2018-11-06	1,950	1,955	1,945	1,945	1,500	1,945
2018-11-05	1,976	1,976	1,945	1,945	5,000	1,945
2018-11-02	1,972	2,000	1,966	1,975	3,500	1,975
2018-11-01	1,960	2,000	1,956	1,972	4,000	1,972
2018-10-31	1,954	1,969	1,942	1,942	5,000	1,942
2018-10-30	2,001	2,015	1,901	1,942	20,600	1,942
2018-10-29	2,050	2,050	2,001	2,034	1,700	2,034
2018-10-26	2,102	2,153	2,050	2,050	2,100	2,050
2018-10-25	2,120	2,121	2,100	2,120	4,500	2,120
2018-10-24	2,181	2,181	2,144	2,148	1,500	2,148
2018-10-23	2,206	2,206	2,168	2,168	700	2,168
2018-10-22	2,219	2,229	2,203	2,213	1,400	2,213
2018-10-19	2,220	2,270	2,204	2,269	700	2,269
2018-10-18	2,215	2,262	2,210	2,220	1,300	2,220
2018-10-17	2,205	2,215	2,200	2,215	1,200	2,215
2018-10-16	2,242	2,242	2,215	2,215	1,700	2,215
2018-10-15	2,300	2,300	2,250	2,250	1,500	2,250
2018-10-12	2,247	2,300	2,233	2,300	700	2,300
2018-10-11	2,251	2,297	2,251	2,297	1,600	2,297
2018-10-10	2,335	2,393	2,297	2,297	3,500	2,297
2018-10-09	2,385	2,385	2,385	2,385	100	2,385
2018-10-05	2,394	2,394	2,333	2,367	1,400	2,367
2018-10-04	2,301	2,395	2,271	2,393	2,300	2,393
2018-10-03	2,342	2,342	2,260	2,276	2,400	2,276
2018-10-02	2,348	2,348	2,310	2,345	400	2,345
2018-10-01	2,302	2,347	2,302	2,345	500	2,345
2018-09-28	2,309	2,309	2,283	2,302	500	2,302
2018-09-27	2,290	2,316	2,278	2,310	1,000	2,310
2018-09-26	2,228	2,359	2,228	2,297	2,700	2,297
2018-09-25	2,293	2,293	2,268	2,268	300	2,268
2018-09-21	2,300	2,300	2,262	2,293	1,200	2,293
2018-09-20	2,269	2,270	2,269	2,270	500	2,270
2018-09-19	2,238	2,270	2,238	2,269	1,900	2,269
2018-09-18	2,240	2,240	2,220	2,237	700	2,237
2018-09-14	2,266	2,266	2,221	2,221	1,000	2,221
2018-09-13	2,259	2,265	2,216	2,265	900	2,265
2018-09-12	2,259	2,259	2,219	2,219	300	2,219
2018-09-11	2,230	2,267	2,230	2,230	600	2,230
2018-09-10	2,260	2,260	2,230	2,230	300	2,230
2018-09-07	2,273	2,273	2,216	2,221	1,600	2,221
2018-09-06	2,239	2,258	2,239	2,239	1,700	2,239
2018-09-05	2,253	2,253	2,203	2,205	1,100	2,205
2018-09-04	2,269	2,269	2,204	2,208	1,700	2,208
2018-09-03	2,239	2,240	2,221	2,221	2,200	2,221
2018-08-31	2,222	2,228	2,222	2,228	300	2,228
2018-08-30	2,209	2,250	2,209	2,220	1,300	2,220
2018-08-29	2,198	2,327	2,198	2,208	2,300	2,208
2018-08-28	2,154	2,170	2,154	2,166	1,700	2,166
2018-08-27	2,126	2,161	2,126	2,161	1,600	2,161
2018-08-24	2,198	2,198	2,136	2,162	1,300	2,162
2018-08-23	2,150	2,199	2,150	2,199	500	2,199
2018-08-22	2,107	2,200	2,107	2,185	2,800	2,185
2018-08-21	2,160	2,160	2,102	2,114	2,700	2,114
2018-08-20	2,170	2,176	2,165	2,169	1,700	2,169
2018-08-17	2,191	2,191	2,176	2,176	2,000	2,176
2018-08-16	2,206	2,217	2,194	2,194	1,800	2,194
2018-08-15	2,232	2,277	2,212	2,225	1,700	2,225
2018-08-14	2,243	2,290	2,242	2,243	3,400	2,243
2018-08-13	2,268	2,274	2,241	2,272	5,500	2,272
2018-08-10	2,273	2,299	2,267	2,268	1,700	2,268
2018-08-09	2,304	2,306	2,262	2,292	3,700	2,292
2018-08-08	2,397	2,397	2,325	2,343	900	2,343
2018-08-07	2,410	2,410	2,251	2,372	3,200	2,372
2018-08-06	2,411	2,416	2,401	2,401	3,100	2,401
2018-08-03	2,420	2,429	2,414	2,415	2,200	2,415
2018-08-02	2,422	2,438	2,419	2,419	1,400	2,419
2018-08-01	2,420	2,447	2,418	2,422	1,200	2,422
2018-07-31	2,428	2,470	2,412	2,420	2,600	2,420
2018-07-30	2,413	2,432	2,411	2,428	5,200	2,428
2018-07-27	2,538	2,565	2,500	2,511	3,900	2,511
2018-07-26	2,515	2,550	2,515	2,530	900	2,530
2018-07-25	2,509	2,520	2,497	2,520	2,900	2,520
2018-07-24	2,472	2,509	2,472	2,509	2,700	2,509
2018-07-23	2,494	2,494	2,470	2,482	700	2,482
2018-07-20	2,484	2,484	2,455	2,469	1,100	2,469
2018-07-19	2,450	2,480	2,450	2,480	2,500	2,480
2018-07-18	2,447	2,450	2,429	2,429	600	2,429
2018-07-17	2,452	2,463	2,426	2,427	1,500	2,427
2018-07-13	2,423	2,430	2,423	2,426	900	2,426
2018-07-12	2,431	2,431	2,430	2,430	200	2,430
2018-07-11	2,433	2,433	2,423	2,423	400	2,423
2018-07-10	2,455	2,455	2,430	2,432	1,900	2,432
2018-07-09	2,432	2,455	2,432	2,455	300	2,455
2018-07-06	2,431	2,431	2,431	2,431	700	2,431
2018-07-05	2,459	2,459	2,431	2,431	2,400	2,431
2018-07-04	2,451	2,464	2,430	2,443	1,500	2,443
2018-07-03	2,471	2,471	2,451	2,451	2,000	2,451
2018-07-02	2,510	2,510	2,467	2,472	800	2,472
2018-06-29	2,486	2,498	2,480	2,481	900	2,481
2018-06-28	2,486	2,486	2,486	2,486	300	2,486
2018-06-27	2,517	2,518	2,517	2,518	900	2,518
2018-06-26	2,488	2,518	2,478	2,497	3,200	2,497
2018-06-25	2,516	2,517	2,500	2,500	1,000	2,500
2018-06-22	2,522	2,527	2,500	2,500	1,500	2,500
2018-06-21	2,514	2,514	2,508	2,508	800	2,508
2018-06-20	2,526	2,526	2,507	2,526	900	2,526
2018-06-19	2,509	2,526	2,509	2,512	2,000	2,512
2018-06-18	2,520	2,530	2,511	2,515	1,200	2,515
2018-06-15	2,530	2,530	2,518	2,518	500	2,518
2018-06-14	2,511	2,516	2,511	2,516	400	2,516
2018-06-13	2,505	2,505	2,503	2,503	1,400	2,503
2018-06-12	2,506	2,515	2,505	2,505	1,800	2,505
2018-06-11	2,521	2,522	2,521	2,522	300	2,522
2018-06-08	2,540	2,561	2,515	2,515	1,500	2,515
2018-06-07	2,531	2,561	2,530	2,540	1,100	2,540
2018-06-06	2,598	2,598	2,548	2,564	800	2,564
2018-06-05	2,561	2,567	2,561	2,567	300	2,567
2018-06-04	2,541	2,577	2,541	2,561	500	2,561
2018-06-01	2,589	2,589	2,561	2,561	600	2,561
2018-05-31	2,521	2,600	2,521	2,599	500	2,599
2018-05-30	2,535	2,535	2,515	2,522	1,600	2,522
2018-05-29	2,573	2,573	2,568	2,571	700	2,571
2018-05-28	2,570	2,571	2,523	2,523	1,100	2,523
2018-05-25	2,516	2,552	2,516	2,550	400	2,550
2018-05-24	2,516	2,516	2,516	2,516	400	2,516
2018-05-23	2,550	2,559	2,525	2,525	1,400	2,525
2018-05-22	2,529	2,556	2,529	2,556	300	2,556
2018-05-21	2,553	2,553	2,526	2,529	900	2,529
2018-05-18	2,516	2,553	2,514	2,553	1,500	2,553
2018-05-17	2,554	2,554	2,516	2,521	400	2,521
2018-05-16	2,511	2,515	2,510	2,515	1,100	2,515
2018-05-15	2,530	2,530	2,511	2,515	500	2,515
2018-05-14	2,536	2,556	2,530	2,531	1,800	2,531
2018-05-11	2,533	2,559	2,533	2,534	1,500	2,534
2018-05-10	2,510	2,525	2,510	2,512	500	2,512
2018-05-09	2,510	2,510	2,510	2,510	100	2,510
2018-05-08	2,505	2,526	2,504	2,504	2,600	2,504
2018-05-07	2,496	2,514	2,496	2,501	500	2,501
2018-05-02	2,519	2,519	2,500	2,500	600	2,500
2018-05-01	2,493	2,525	2,493	2,500	500	2,500
2018-04-27	2,520	2,520	2,491	2,491	200	2,491
2018-04-26	2,480	2,529	2,480	2,487	2,000	2,487
2018-04-25	2,480	2,499	2,470	2,470	1,500	2,470
2018-04-24	2,465	2,529	2,465	2,482	3,300	2,482
2018-04-23	2,504	2,537	2,490	2,492	1,100	2,492
2018-04-20	2,503	2,534	2,503	2,534	300	2,534
2018-04-19	2,501	2,527	2,501	2,504	1,800	2,504
2018-04-18	2,490	2,529	2,490	2,520	900	2,520
2018-04-17	2,500	2,502	2,490	2,490	1,900	2,490
2018-04-16	2,511	2,511	2,500	2,500	1,400	2,500
2018-04-13	2,505	2,542	2,505	2,511	3,100	2,511
2018-04-12	2,550	2,550	2,512	2,546	2,000	2,546
2018-04-11	2,570	2,594	2,570	2,594	500	2,594
2018-04-10	2,600	2,608	2,590	2,608	800	2,608
2018-04-09	2,591	2,609	2,590	2,609	500	2,609
2018-04-06	2,609	2,609	2,609	2,609	400	2,609
2018-04-05	2,599	2,614	2,573	2,613	1,500	2,613
2018-04-04	2,591	2,591	2,581	2,590	600	2,590
2018-04-03	2,609	2,609	2,559	2,591	900	2,591
2018-03-30	2,574	2,595	2,560	2,560	2,000	2,560
2018-03-29	2,541	2,577	2,541	2,577	700	2,577
2018-03-28	2,570	2,570	2,531	2,532	800	2,532
2018-03-27	2,581	2,581	2,531	2,581	600	2,581
2018-03-26	2,539	2,539	2,530	2,531	900	2,531
2018-03-23	2,648	2,648	2,532	2,588	22,100	2,588
2018-03-22	2,645	2,645	2,598	2,598	800	2,598
2018-03-20	2,608	2,629	2,595	2,595	1,400	2,595
2018-03-19	2,719	2,719	2,604	2,608	2,700	2,608
2018-03-16	2,712	2,713	2,684	2,684	800	2,684
2018-03-15	2,710	2,737	2,710	2,712	800	2,712
2018-03-14	2,715	2,715	2,700	2,700	200	2,700
2018-03-13	2,715	2,715	2,715	2,715	100	2,715
2018-03-12	2,673	2,674	2,670	2,670	800	2,670
2018-03-09	2,716	2,744	2,673	2,673	900	2,673
2018-03-08	2,667	2,694	2,667	2,669	400	2,669
2018-03-07	2,699	2,699	2,660	2,663	1,600	2,663
2018-03-06	2,739	2,744	2,669	2,699	2,400	2,699
2018-03-05	2,742	2,742	2,668	2,668	3,100	2,668
2018-03-02	2,700	2,731	2,699	2,727	1,200	2,727
2018-03-01	2,711	2,712	2,677	2,680	2,800	2,680
2018-02-28	2,711	2,741	2,711	2,741	400	2,741
2018-02-27	2,718	2,748	2,710	2,720	1,200	2,720
2018-02-26	2,749	2,763	2,710	2,718	800	2,718
2018-02-23	2,700	2,749	2,662	2,749	1,100	2,749
2018-02-22	2,764	2,764	2,701	2,749	1,600	2,749
2018-02-21	2,798	2,798	2,720	2,764	3,200	2,764
2018-02-20	2,630	2,900	2,630	2,764	25,100	2,764
2018-02-19	2,586	2,653	2,553	2,628	1,500	2,628
2018-02-16	2,545	2,547	2,544	2,547	700	2,547
2018-02-15	2,585	2,585	2,511	2,547	500	2,547
2018-02-14	2,512	2,513	2,512	2,512	1,400	2,512
2018-02-13	2,513	2,609	2,510	2,585	1,500	2,585
2018-02-09	2,471	2,510	2,470	2,510	5,400	2,510
2018-02-08	2,610	2,610	2,564	2,571	900	2,571
2018-02-07	2,568	2,648	2,560	2,561	4,800	2,561
2018-02-06	2,598	2,661	2,498	2,549	15,700	2,549
2018-02-05	2,848	2,848	2,759	2,774	15,200	2,774
2018-02-02	2,830	2,877	2,820	2,877	5,300	2,877
2018-02-01	2,826	2,830	2,820	2,830	2,400	2,830
2018-01-31	2,845	2,848	2,823	2,826	2,900	2,826
2018-01-30	2,910	2,910	2,820	2,860	12,700	2,860
2018-01-29	2,951	2,969	2,949	2,949	2,800	2,949
2018-01-26	2,971	2,972	2,948	2,970	1,500	2,970
2018-01-25	2,941	2,974	2,941	2,972	2,000	2,972
2018-01-24	2,966	2,984	2,941	2,941	5,300	2,941
2018-01-23	2,984	2,984	2,953	2,966	2,700	2,966
2018-01-22	2,950	2,998	2,950	2,981	4,100	2,981
2018-01-19	2,950	2,985	2,943	2,950	2,100	2,950
2018-01-18	2,973	2,997	2,950	2,950	5,100	2,950
2018-01-17	2,954	3,010	2,954	2,971	8,100	2,971
2018-01-16	2,999	2,999	2,944	2,951	4,600	2,951
2018-01-15	2,940	2,941	2,935	2,935	3,000	2,935
2018-01-12	2,945	2,955	2,940	2,941	3,700	2,941
2018-01-11	2,956	2,979	2,945	2,945	3,200	2,945
2018-01-10	2,991	2,991	2,955	2,955	4,200	2,955
2018-01-09	3,025	3,030	2,980	2,990	3,400	2,990
2018-01-05	2,935	3,070	2,930	3,000	7,400	3,000
2018-01-04	2,959	2,959	2,916	2,917	5,300	2,917

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