9449 GMOインターネットグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 2,883.5 | 2,939 | 2,860.5 | 2,916.5 | 447,100 | 2,916.50 |
| 2025-04-07 | 2,773.5 | 2,847.5 | 2,710 | 2,743.5 | 732,100 | 2,743.50 |
| 2025-04-04 | 2,970 | 3,010 | 2,907.5 | 2,973.5 | 419,900 | 2,973.50 |
| 2025-04-03 | 2,905 | 3,070 | 2,880.5 | 3,062 | 484,700 | 3,062 |
| 2025-04-02 | 3,107 | 3,132 | 3,056 | 3,078 | 305,300 | 3,078 |
| 2025-04-01 | 3,111 | 3,134 | 3,074 | 3,085 | 223,400 | 3,085 |
| 2025-03-31 | 3,105 | 3,144 | 3,053 | 3,070 | 283,900 | 3,070 |
| 2025-03-28 | 3,212 | 3,226 | 3,155 | 3,171 | 243,100 | 3,171 |
| 2025-03-27 | 3,177 | 3,218 | 3,159 | 3,218 | 282,700 | 3,218 |
| 2025-03-26 | 3,227 | 3,237 | 3,188 | 3,212 | 266,100 | 3,212 |
| 2025-03-25 | 3,272 | 3,272 | 3,192 | 3,204 | 198,900 | 3,204 |
| 2025-03-24 | 3,248 | 3,254 | 3,202 | 3,233 | 269,600 | 3,233 |
| 2025-03-21 | 3,274 | 3,311 | 3,241 | 3,248 | 268,900 | 3,248 |
| 2025-03-19 | 3,289 | 3,307 | 3,243 | 3,274 | 346,500 | 3,274 |
| 2025-03-18 | 3,199 | 3,335 | 3,170 | 3,319 | 576,700 | 3,319 |
| 2025-03-17 | 3,160 | 3,195 | 3,152 | 3,170 | 237,000 | 3,170 |
| 2025-03-14 | 3,140 | 3,150 | 3,080 | 3,149 | 257,600 | 3,149 |
| 2025-03-13 | 3,156 | 3,162 | 3,110 | 3,144 | 304,900 | 3,144 |
| 2025-03-12 | 3,091 | 3,158 | 3,083 | 3,156 | 579,900 | 3,156 |
| 2025-03-11 | 3,000 | 3,168 | 2,989.5 | 3,133 | 1,269,500 | 3,133 |
| 2025-03-10 | 2,952.5 | 2,958.5 | 2,915.5 | 2,950 | 381,800 | 2,950 |
| 2025-03-07 | 2,978.5 | 3,022 | 2,950.5 | 2,963.5 | 253,000 | 2,963.50 |
| 2025-03-06 | 2,958.5 | 3,026 | 2,948 | 3,018 | 262,000 | 3,018 |
| 2025-03-05 | 2,964 | 2,979 | 2,920 | 2,929.5 | 194,200 | 2,929.50 |
| 2025-03-04 | 2,934 | 2,961.5 | 2,887.5 | 2,936.5 | 322,900 | 2,936.50 |
| 2025-03-03 | 2,862 | 2,947.5 | 2,852 | 2,922 | 329,200 | 2,922 |
| 2025-02-28 | 2,866 | 2,884.5 | 2,798 | 2,812 | 238,900 | 2,812 |
| 2025-02-27 | 2,822.5 | 2,871 | 2,817 | 2,855.5 | 282,400 | 2,855.50 |
| 2025-02-26 | 2,870 | 2,872.5 | 2,829 | 2,831.5 | 219,200 | 2,831.50 |
| 2025-02-25 | 2,838.5 | 2,883 | 2,822 | 2,870 | 328,800 | 2,870 |
| 2025-02-21 | 2,829.5 | 2,892 | 2,820.5 | 2,868 | 286,900 | 2,868 |
| 2025-02-20 | 2,975 | 2,977 | 2,856.5 | 2,858 | 301,800 | 2,858 |
| 2025-02-19 | 2,980 | 3,028 | 2,970.5 | 3,002 | 235,500 | 3,002 |
| 2025-02-18 | 2,938 | 2,995 | 2,917.5 | 2,995 | 359,000 | 2,995 |
| 2025-02-17 | 3,033 | 3,053 | 2,931 | 2,938.5 | 265,500 | 2,938.50 |
| 2025-02-14 | 2,977.5 | 3,045 | 2,965 | 3,033 | 498,200 | 3,033 |
| 2025-02-13 | 2,785 | 3,028 | 2,785 | 2,980 | 949,700 | 2,980 |
| 2025-02-12 | 2,831 | 2,832.5 | 2,793.5 | 2,820.5 | 229,400 | 2,820.50 |
| 2025-02-10 | 2,809 | 2,818.5 | 2,786.5 | 2,802 | 181,600 | 2,802 |
| 2025-02-07 | 2,820 | 2,845 | 2,800.5 | 2,818.5 | 253,800 | 2,818.50 |
| 2025-02-06 | 2,785 | 2,808.5 | 2,730 | 2,808.5 | 171,700 | 2,808.50 |
| 2025-02-05 | 2,733 | 2,781 | 2,722.5 | 2,773 | 209,400 | 2,773 |
| 2025-02-04 | 2,743 | 2,775.5 | 2,636 | 2,716 | 364,300 | 2,716 |
| 2025-02-03 | 2,736 | 2,762 | 2,717.5 | 2,758.5 | 186,000 | 2,758.50 |
| 2025-01-31 | 2,780 | 2,780 | 2,752 | 2,769 | 93,300 | 2,769 |
| 2025-01-30 | 2,758 | 2,772 | 2,730 | 2,772 | 130,900 | 2,772 |
| 2025-01-29 | 2,755 | 2,795 | 2,749 | 2,758 | 156,300 | 2,758 |
| 2025-01-28 | 2,707.5 | 2,773 | 2,689 | 2,768.5 | 362,200 | 2,768.50 |
| 2025-01-27 | 2,658 | 2,677.5 | 2,642 | 2,677.5 | 238,800 | 2,677.50 |
| 2025-01-24 | 2,697 | 2,710 | 2,670 | 2,684.5 | 188,300 | 2,684.50 |
| 2025-01-23 | 2,675.5 | 2,690 | 2,669 | 2,682 | 150,300 | 2,682 |
| 2025-01-22 | 2,678 | 2,681 | 2,646 | 2,673.5 | 184,100 | 2,673.50 |
| 2025-01-21 | 2,669 | 2,695 | 2,651 | 2,660 | 278,100 | 2,660 |
| 2025-01-20 | 2,597.5 | 2,641.5 | 2,595.5 | 2,641.5 | 230,900 | 2,641.50 |
| 2025-01-17 | 2,524.5 | 2,540 | 2,499.5 | 2,539.5 | 267,800 | 2,539.50 |
| 2025-01-16 | 2,570 | 2,594.5 | 2,539 | 2,550 | 240,300 | 2,550 |
| 2025-01-15 | 2,618 | 2,626.5 | 2,573 | 2,584 | 189,700 | 2,584 |
| 2025-01-14 | 2,637 | 2,656.5 | 2,600 | 2,605.5 | 198,700 | 2,605.50 |
| 2025-01-10 | 2,635 | 2,652.5 | 2,624 | 2,636.5 | 160,000 | 2,636.50 |
| 2025-01-09 | 2,647 | 2,666.5 | 2,633 | 2,647.5 | 158,000 | 2,647.50 |
| 2025-01-08 | 2,634 | 2,666.5 | 2,634 | 2,655 | 131,300 | 2,655 |
| 2025-01-07 | 2,669 | 2,684 | 2,645.5 | 2,670.5 | 232,000 | 2,670.50 |
| 2025-01-06 | 2,689 | 2,699 | 2,631.5 | 2,633 | 223,000 | 2,633 |
分割・併合履歴 ： [2004-06-25]1株→2株 [2000-06-27]1株→2株 [1999-12-27]1株→2株