1. HOME >
  2. 株価時系列 >
  3. 6180 >
  4. 2023年

6180 GMOメディア(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-293,0303,0702,9913,0702,7003,070
2023-12-283,0053,1003,0053,0402,1003,040
2023-12-273,1003,2203,1003,1403,1003,140
2023-12-263,1703,2053,1603,1701,3003,170
2023-12-253,2453,2853,1853,1952,5003,195
2023-12-223,2203,2553,1253,2304,4003,230
2023-12-213,2503,2753,2203,2201,7003,220
2023-12-203,1653,3203,1653,3002,6003,300
2023-12-193,2603,3053,1653,1653,8003,165
2023-12-183,3653,3653,2403,3152,4003,315
2023-12-153,4753,4753,3653,4057,8003,405
2023-12-143,2003,4903,1403,41015,6003,410
2023-12-133,1903,3403,1903,2253,5003,225
2023-12-123,3453,4503,1303,18039,1003,180
2023-12-113,2403,3553,2303,2953,0003,295
2023-12-083,1503,2453,1503,2455003,245
2023-12-073,1253,1353,1253,1352,1003,135
2023-12-063,1903,2153,1203,1253,3003,125
2023-12-053,2153,2253,1853,1902,5003,190
2023-12-043,2403,2503,2003,2501,0003,250
2023-12-013,2753,2953,2403,2703,0003,270
2023-11-303,2753,2753,2053,2051,7003,205
2023-11-293,2353,2753,2053,2752,0003,275
2023-11-283,3453,3703,1803,2006,8003,200
2023-11-273,3503,4253,3503,3701,2003,370
2023-11-243,4603,4603,3353,3853,7003,385
2023-11-223,2153,4653,2153,46011,0003,460
2023-11-213,2153,2953,1753,2558,7003,255
2023-11-203,1003,2503,1003,21511,7003,215
2023-11-172,9293,0902,9003,0555,7003,055
2023-11-162,9512,9512,8802,9291,6002,929
2023-11-152,9942,9942,8252,8733,2002,873
2023-11-142,9982,9982,8482,88012,0002,880
2023-11-133,0653,0652,9912,9955,1002,995
2023-11-103,0003,0702,9683,0553,8003,055
2023-11-093,0403,0952,9803,0409,8003,040
2023-11-083,2003,2102,9552,97520,8002,975
2023-11-073,2503,3503,1003,19087,5003,190
2023-11-062,6782,8482,6782,8486,8002,848
2023-11-022,6332,6812,6262,6762,9002,676
2023-11-012,6382,6382,6322,6331,1002,633
2023-10-312,6242,6242,5872,6187002,618
2023-10-30---2,640-2,640
2023-10-27---2,640-2,640
2023-10-262,6142,6432,5592,6408002,640
2023-10-252,5672,6122,5672,5748002,574
2023-10-242,5592,6172,5412,6171,2002,617
2023-10-232,5432,5502,5422,5508002,550
2023-10-202,5792,5792,5792,5793002,579
2023-10-19---2,629-2,629
2023-10-182,6012,6482,5762,6291,1002,629
2023-10-172,5722,6222,5722,5729002,572
2023-10-162,6002,6012,5502,5721,6002,572
2023-10-132,6502,6502,6502,6501002,650
2023-10-12---2,659-2,659
2023-10-112,6372,6592,6372,6599002,659
2023-10-102,6422,6432,6422,6432002,643
2023-10-062,6282,6382,5832,6389002,638
2023-10-052,5882,6222,5782,5788002,578
2023-10-042,5532,5832,5532,5774002,577
2023-10-032,6262,6462,6002,6032,1002,603
2023-10-022,6482,6482,6482,6481002,648
2023-09-292,6172,6872,6172,6871,1002,687
2023-09-282,6332,6472,5982,6451,4002,645
2023-09-272,6502,6602,6502,6604002,660
2023-09-262,6502,6502,6502,6501002,650
2023-09-252,6562,6562,6372,6374002,637
2023-09-222,6622,6622,6552,6555002,655
2023-09-212,7442,7442,6782,6781,2002,678
2023-09-202,7022,7432,6522,7439002,743
2023-09-19---2,684-2,684
2023-09-152,6752,7282,6752,6849002,684
2023-09-142,6802,7072,6632,6751,0002,675
2023-09-132,7332,7602,7132,7301,6002,730
2023-09-122,7122,7342,6492,7345002,734
2023-09-112,7592,8022,6852,7112,4002,711
2023-09-082,8152,8502,7552,7551,2002,755
2023-09-072,8262,8262,8142,8155002,815
2023-09-062,8142,8632,8142,8282,1002,828
2023-09-052,8482,8802,7982,8641,7002,864
2023-09-042,7402,8362,7402,8232,7002,823
2023-09-012,6492,7702,6492,7403,4002,740
2023-08-31---2,675-2,675
2023-08-302,6502,6752,6412,6751,0002,675
2023-08-292,6412,6412,6412,6411002,641
2023-08-282,6912,6912,6552,65630,7002,656
2023-08-252,6412,6412,6412,6411002,641
2023-08-242,7282,7282,6912,6912002,691
2023-08-232,6402,7402,6402,7071,1002,707
2023-08-222,6412,6602,6072,6461,7002,646
2023-08-212,6502,6502,6402,6405002,640
2023-08-182,6862,6862,6862,6861002,686
2023-08-172,6302,6832,6282,6839002,683
2023-08-162,6652,6692,6282,6302,1002,630
2023-08-152,6292,6292,6292,6292002,629
2023-08-142,6982,6982,6282,6781,4002,678
2023-08-102,6442,6622,5812,6621,2002,662
2023-08-092,6492,6972,5882,6443,7002,644
2023-08-082,7002,7002,5632,7001,9002,700
2023-08-072,7242,7242,6692,6791,3002,679
2023-08-042,9342,9342,7242,72410,9002,724
2023-08-032,7992,8712,6942,6945,3002,694
2023-08-022,7532,7992,7162,7992,4002,799
2023-08-012,7152,7922,7152,7552,2002,755
2023-07-312,7152,7152,6472,7082,5002,708
2023-07-28---2,715-2,715
2023-07-272,6362,7202,6362,7151,2002,715
2023-07-262,7152,7152,6642,6852,1002,685
2023-07-252,6282,6872,6282,6876002,687
2023-07-242,5902,6282,5822,6271,8002,627
2023-07-212,5832,6502,5832,5951,6002,595
2023-07-20---2,680-2,680
2023-07-192,6462,6822,6242,6801,5002,680
2023-07-18---2,659-2,659
2023-07-142,6402,6592,5762,6591,7002,659
2023-07-132,6902,6902,6902,6901002,690
2023-07-122,6502,6902,6262,6901,2002,690
2023-07-112,6952,7162,6222,6221,8002,622
2023-07-102,7462,7462,6262,6957,9002,695
2023-07-072,7132,7762,7022,7502,7002,750
2023-07-062,8472,8472,7402,7401,0002,740
2023-07-052,8262,8502,7762,8501,6002,850
2023-07-042,7862,8262,7262,8261,3002,826
2023-07-032,7802,8002,7182,7862,8002,786
2023-06-302,7302,7712,7212,7374002,737
2023-06-292,7152,7342,7152,7342002,734
2023-06-282,6862,7652,6862,7651,5002,765
2023-06-272,7492,7492,6852,6855002,685
2023-06-262,7092,7702,6592,7502,4002,750
2023-06-232,8492,8492,6562,7204,9002,720
2023-06-222,8602,9192,8012,8012,3002,801
2023-06-212,8482,8482,8102,8101,2002,810
2023-06-202,8012,8672,7912,8484,5002,848
2023-06-192,8602,9002,7302,7705,0002,770
2023-06-162,8792,9082,8532,8612,4002,861
2023-06-152,9352,9352,8342,9293,2002,929
2023-06-142,9153,0252,9002,93710,2002,937
2023-06-132,7922,9202,7922,9207,6002,920
2023-06-122,7882,8422,7292,8424,7002,842
2023-06-092,6782,8512,6712,7946,9002,794
2023-06-082,8472,9002,6692,6896,6002,689
2023-06-072,8452,9852,8292,89713,6002,897
2023-06-062,8482,8482,7502,8446,2002,844
2023-06-052,7832,8692,7832,79810,6002,798
2023-06-022,6642,7582,6502,7534,5002,753
2023-06-012,5842,7672,5722,5725,2002,572
2023-05-312,6172,6542,5912,6111,8002,611
2023-05-302,5122,6582,5122,6447,7002,644
2023-05-292,5492,6002,5012,5622,6002,562
2023-05-262,5782,5842,4352,5497,9002,549
2023-05-252,5282,6072,5002,5785,5002,578
2023-05-242,5782,5812,5112,5785,4002,578
2023-05-232,4132,7772,3152,57833,5002,578
2023-05-222,2752,3732,2752,3141,9002,314
2023-05-192,3122,3602,2712,2772,7002,277
2023-05-182,4232,4232,2702,3615,1002,361
2023-05-172,3482,4502,3372,4237,7002,423
2023-05-162,2872,3372,2272,3375,3002,337
2023-05-152,2462,2882,2102,2889,2002,288
2023-05-122,1842,2472,1022,2473,0002,247
2023-05-112,1812,1812,0702,1773,2002,177
2023-05-102,2202,2392,1812,1812,1002,181
2023-05-092,2402,3102,2062,21911,6002,219
2023-05-082,1542,2402,1502,1618,7002,161
2023-05-022,1622,1622,1012,1505,4002,150
2023-05-012,1202,1472,0712,1381,9002,138
2023-04-282,1442,1442,0782,1423,3002,142
2023-04-272,0572,1252,0572,1131,1002,113
2023-04-262,0692,0792,0692,0795002,079
2023-04-252,1042,1402,0562,0731,3002,073
2023-04-242,1402,1402,0872,1041,4002,104
2023-04-212,1222,1462,0722,1463,0002,146
2023-04-202,0482,2092,0482,1126,7002,112
2023-04-192,0052,0452,0052,0453,3002,045
2023-04-182,0142,0141,9802,0007002,000
2023-04-171,9922,0051,9892,0053,8002,005
2023-04-142,0192,0191,9891,9931,3001,993
2023-04-131,9741,9991,9211,9993,8001,999
2023-04-121,9461,9691,9331,9691,8001,969
2023-04-111,9201,9461,8611,9411,9001,941
2023-04-101,9232,0191,9171,9337,4001,933
2023-04-071,9231,9241,8501,8954,5001,895
2023-04-061,8351,8451,8351,8454001,845
2023-04-051,8971,8971,8321,8322,6001,832
2023-04-041,8871,8871,8631,8651,1001,865
2023-04-031,8701,8871,8691,8852,7001,885
2023-03-311,8411,8581,8351,8521,2001,852
2023-03-301,8501,8501,8421,8503001,850
2023-03-291,8681,8681,8401,8501,2001,850
2023-03-281,8511,8511,8451,8452,3001,845
2023-03-271,8401,8511,8271,8401,0001,840
2023-03-241,8211,8211,8141,8153001,815
2023-03-231,8091,8191,8091,8191,3001,819
2023-03-221,8241,8241,8091,8158001,815
2023-03-201,8281,8281,7931,8241,9001,824
2023-03-171,8051,8251,7761,7911,8001,791
2023-03-16---1,800-1,800
2023-03-151,7481,8001,7481,8007001,800
2023-03-141,7761,7761,7481,7487001,748
2023-03-131,8001,8001,7541,7752,1001,775
2023-03-101,8011,8181,8011,8038001,803
2023-03-091,8101,8181,8101,8185001,818
2023-03-081,8081,8081,8001,8081,4001,808
2023-03-071,8351,8351,8221,8221,6001,822
2023-03-061,8661,8661,8321,8368001,836
2023-03-031,8641,8641,8321,8351,1001,835
2023-03-021,8351,8451,8251,8452,4001,845
2023-03-011,8181,8251,8011,8251,7001,825
2023-02-281,8201,8231,8011,8011,3001,801
2023-02-271,8001,8161,7981,8152,5001,815
2023-02-241,7911,7981,7901,7988001,798
2023-02-221,7881,7901,7881,7905001,790
2023-02-211,8041,8071,8041,8077001,807
2023-02-201,8081,8081,7911,8043001,804
2023-02-171,8221,8221,7691,7898001,789
2023-02-161,7671,8221,7671,8223,2001,822
2023-02-151,8011,8091,7271,7504,0001,750
2023-02-141,7731,8021,7651,8021,2001,802
2023-02-131,8061,8071,7601,7732,9001,773
2023-02-101,8131,8201,8051,8054,8001,805
2023-02-091,8051,8201,8051,8122,5001,812
2023-02-081,8131,8371,7991,8145,7001,814
2023-02-071,9431,9431,7641,84924,7001,849
2023-02-061,8341,9071,8261,90317,8001,903
2023-02-031,8281,8281,7951,7954,0001,795
2023-02-021,7901,8341,7681,8003,7001,800
2023-02-011,7511,7511,7301,7501,3001,750
2023-01-311,7561,7761,7311,7511,8001,751
2023-01-301,8001,8041,7691,7711,5001,771
2023-01-271,8041,8091,7741,7831,1001,783
2023-01-261,8321,8321,7501,7964,5001,796
2023-01-251,7921,8251,7921,8041,7001,804
2023-01-241,8331,8361,7651,7926,2001,792
2023-01-231,8251,8601,8201,8587,1001,858
2023-01-201,7981,8901,7851,85013,5001,850
2023-01-191,8021,8771,7251,75814,0001,758
2023-01-181,8351,8751,7151,84039,9001,840
2023-01-171,9992,0391,8751,909190,0001,909
2023-01-161,6001,6391,5951,6395001,639
2023-01-131,6001,6001,6001,6001,0001,600
2023-01-121,6061,6071,6021,6022,1001,602
2023-01-111,6201,6211,5901,6174,3001,617
2023-01-101,6301,6601,5321,6302,1001,630
2023-01-061,6561,6561,6251,6252001,625
2023-01-051,6961,6961,6381,6607001,660
2023-01-041,6411,6671,6411,6671,9001,667

分割・併合履歴 ： なし