9449 GMOインターネットグループ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-062,616.52,6452,5952,632305,0002,632
2024-11-052,6202,6202,567.52,568231,9002,568
2024-11-012,6042,630.52,5832,590.5291,4002,590.50
2024-10-312,6302,663.52,6112,654416,3002,654
2024-10-302,6162,633.52,6052,616.5453,1002,616.50
2024-10-292,569.52,6152,550.52,599.5225,9002,599.50
2024-10-282,523.52,5782,515.52,569206,3002,569
2024-10-252,5542,563.52,5202,553.5218,9002,553.50
2024-10-242,5002,549.52,5002,534.5199,5002,534.50
2024-10-232,5302,536.52,5002,515234,6002,515
2024-10-222,555.52,5622,530.52,550.5353,2002,550.50
2024-10-212,5792,6072,567.52,573121,1002,573
2024-10-182,5602,5952,5602,566189,1002,566
2024-10-172,604.52,609.52,5512,572238,1002,572
2024-10-162,569.52,609.52,5672,583.5193,2002,583.50
2024-10-152,580.52,599.52,5742,598297,7002,598
2024-10-112,5512,5772,533.52,547.5208,1002,547.50
2024-10-102,547.52,5642,5252,563.5208,5002,563.50
2024-10-092,5732,589.52,5362,536193,9002,536
2024-10-082,5002,549.52,4952,544.5260,9002,544.50
2024-10-072,5772,5872,526.52,538193,6002,538
2024-10-042,543.52,5712,540.52,548213,2002,548
2024-10-032,5342,547.52,5082,543.5253,3002,543.50
2024-10-022,492.52,507.52,460.52,484336,8002,484
2024-10-012,502.52,524.52,483.52,503263,0002,503
2024-09-302,4502,5152,440.52,510346,7002,510
2024-09-272,5502,5502,4892,509.5189,7002,509.50
2024-09-262,4582,541.52,4462,536338,1002,536
2024-09-252,4262,4392,392.52,429247,2002,429
2024-09-242,4032,428.52,3812,410.5391,0002,410.50
2024-09-202,4532,480.52,430.52,453361,5002,453
2024-09-192,4192,451.52,393.52,422481,4002,422
2024-09-182,4102,4592,3932,416260,5002,416
2024-09-172,353.52,402.52,3212,397.5393,4002,397.50
2024-09-132,4082,4242,3602,361.5657,7002,361.50
2024-09-122,4642,477.52,404.52,427599,4002,427
2024-09-112,467.52,467.52,4042,427297,5002,427
2024-09-102,447.52,485.52,4372,467.5307,7002,467.50
2024-09-092,437.52,4822,4302,461259,8002,461
2024-09-062,5392,556.52,4812,497269,9002,497
2024-09-052,5112,568.52,5042,538.5230,8002,538.50
2024-09-042,524.52,5502,504.52,518.5250,3002,518.50
2024-09-032,499.52,5992,497.52,583.5228,2002,583.50
2024-09-022,507.52,514.52,4692,497203,1002,497
2024-08-302,500.52,5302,496.52,516.5253,7002,516.50
2024-08-292,497.52,5102,4782,507.5278,3002,507.50
2024-08-282,6052,6212,557.52,557.5242,7002,557.50
2024-08-272,5572,5972,556.52,591.5292,0002,591.50
2024-08-262,519.52,5532,499.52,533303,5002,533
2024-08-232,5142,521.52,4802,495232,0002,495
2024-08-222,487.52,5542,4642,533.5335,8002,533.50
2024-08-212,4622,534.52,4582,477.5524,9002,477.50
2024-08-202,3712,5112,3672,501.5478,4002,501.50
2024-08-192,332.52,384.52,3232,338326,9002,338
2024-08-162,2842,336.52,280.52,332.5311,6002,332.50
2024-08-152,2502,2722,2302,251256,6002,251
2024-08-142,224.52,266.52,208.52,257358,3002,257
2024-08-132,1622,2202,1382,211.5276,2002,211.50
2024-08-092,1582,173.52,1092,144.5471,7002,144.50
2024-08-082,082.52,176.52,062.52,144.5306,7002,144.50
2024-08-072,007.52,1651,9952,103.5422,5002,103.50
2024-08-061,9652,100.51,9292,046.5798,4002,046.50
2024-08-052,0732,0791,8881,888804,6001,888
2024-08-022,3052,3182,2222,223458,8002,223
2024-08-012,4202,4202,329.52,353.5345,1002,353.50
2024-07-312,487.52,4932,4282,489.5359,3002,489.50
2024-07-302,5092,5162,4702,487.5894,9002,487.50
2024-07-292,447.52,507.52,4322,496341,5002,496
2024-07-262,3902,4372,3842,421.5222,1002,421.50
2024-07-252,416.52,4352,3832,388.5312,8002,388.50
2024-07-242,4652,478.52,444.52,452.5213,1002,452.50
2024-07-232,4992,5002,473.52,488.5171,3002,488.50
2024-07-222,4722,4852,4512,471202,1002,471
2024-07-192,4962,5012,4612,472.5214,8002,472.50
2024-07-182,5292,5382,503.52,503.5244,1002,503.50
2024-07-172,571.52,5752,497.52,521305,4002,521
2024-07-162,588.52,6082,5732,584.5247,4002,584.50
2024-07-122,5512,598.52,5512,590.5211,5002,590.50
2024-07-112,555.52,5762,5342,551406,9002,551
2024-07-102,532.52,5402,504.52,528306,1002,528
2024-07-092,5172,557.52,505.52,547293,6002,547
2024-07-082,530.52,555.52,514.52,519385,8002,519
2024-07-052,5312,555.52,5242,542.5229,8002,542.50
2024-07-042,5902,609.52,5662,566.5519,9002,566.50
2024-07-032,4502,494.52,436.52,490.5298,6002,490.50
2024-07-022,433.52,458.52,422.52,452327,5002,452
2024-07-012,4562,4582,421.52,421.5348,1002,421.50
2024-06-282,497.52,5022,4452,456274,1002,456
2024-06-272,440.52,483.52,4402,483.5280,2002,483.50
2024-06-262,4702,4722,4422,468.5271,4002,468.50
2024-06-252,4502,4722,4452,468187,5002,468
2024-06-242,4502,4682,440.52,462.5298,3002,462.50
2024-06-212,428.52,4492,4192,421.5298,6002,421.50
2024-06-202,4012,4152,385.52,406234,0002,406
2024-06-192,4232,4442,3922,398242,4002,398
2024-06-182,409.52,4462,3952,423.5267,5002,423.50
2024-06-172,395.52,3962,3682,386209,4002,386
2024-06-142,408.52,433.52,4002,416250,5002,416
2024-06-132,4052,433.52,389.52,418202,5002,418
2024-06-122,409.52,422.52,382.52,382.5175,4002,382.50
2024-06-112,416.52,421.52,3992,411.5163,5002,411.50
2024-06-102,3852,4352,3782,422246,9002,422
2024-06-072,3812,4142,3722,409332,5002,409
2024-06-062,4902,492.52,391.52,391.5396,5002,391.50
2024-06-052,4952,508.52,4752,505.5210,2002,505.50
2024-06-042,4502,5132,4452,500418,4002,500
2024-06-032,4762,4982,4622,496.5199,5002,496.50
2024-05-312,4522,4862,443.52,476482,7002,476
2024-05-302,4412,507.52,4362,470411,4002,470
2024-05-292,4552,468.52,4472,459.5239,9002,459.50
2024-05-282,490.52,491.52,4642,484286,3002,484
2024-05-272,4112,481.52,3982,481.5357,2002,481.50
2024-05-242,4072,435.52,395.52,405.5459,5002,405.50
2024-05-232,5552,5642,4472,448456,3002,448
2024-05-222,622.52,6262,5512,579.5474,3002,579.50
2024-05-212,6732,6972,6622,669264,5002,669
2024-05-202,6702,6902,647.52,677179,0002,677
2024-05-172,7082,738.52,663.52,683362,5002,683
2024-05-162,7892,800.52,705.52,720.5328,8002,720.50
2024-05-152,772.52,7782,7172,760.5400,5002,760.50
2024-05-142,654.52,7612,6362,733514,9002,733
2024-05-132,6712,7052,6352,652424,8002,652
2024-05-102,5622,573.52,5382,549.5232,9002,549.50
2024-05-092,5422,548.52,5262,534.5225,8002,534.50
2024-05-082,545.52,564.52,5272,540256,8002,540
2024-05-072,5892,5892,5502,554227,1002,554
2024-05-022,5612,5612,5302,539180,1002,539
2024-05-012,578.52,585.52,549.52,549.5232,2002,549.50
2024-04-302,6002,612.52,5732,608.5241,0002,608.50
2024-04-262,5472,598.52,541.52,594.5266,2002,594.50
2024-04-252,5982,5982,555.52,560212,0002,560
2024-04-242,5932,631.52,5932,616324,6002,616
2024-04-232,5902,6042,5412,555289,7002,555
2024-04-222,5702,6002,5602,600354,6002,600
2024-04-192,6502,7082,534.52,569710,3002,569
2024-04-182,6132,6482,6112,636160,3002,636
2024-04-172,6202,6292,5902,596.5276,4002,596.50
2024-04-162,6462,6612,6222,644252,5002,644
2024-04-152,704.52,710.52,6452,663.5319,0002,663.50
2024-04-122,711.52,7702,710.52,752309,3002,752
2024-04-112,691.52,730.52,675.52,724.5262,9002,724.50
2024-04-102,7522,7602,7262,728.5266,3002,728.50
2024-04-092,738.52,7592,7182,742.5247,2002,742.50
2024-04-082,7312,749.52,715.52,749.5321,7002,749.50
2024-04-052,7402,7402,694.52,713224,9002,713
2024-04-042,743.52,7742,7342,749311,4002,749
2024-04-032,726.52,748.52,7212,728385,8002,728
2024-04-022,7602,7622,7122,723327,4002,723
2024-04-012,808.52,8272,7672,767182,9002,767
2024-03-292,7332,787.52,7332,780.5239,6002,780.50
2024-03-282,8002,8002,7212,733309,4002,733
2024-03-272,8202,8332,782.52,811.5383,2002,811.50
2024-03-262,770.52,8022,759.52,799234,7002,799
2024-03-252,8682,8782,769.52,769.5328,5002,769.50
2024-03-222,8892,899.52,856.52,882285,7002,882
2024-03-212,9212,9492,8992,910437,8002,910
2024-03-192,8272,8662,8272,858.5178,2002,858.50
2024-03-182,7942,855.52,785.52,841278,5002,841
2024-03-152,7492,7942,7362,791169,5002,791
2024-03-142,7872,7872,746.52,782187,9002,782
2024-03-132,8252,8312,764.52,787317,3002,787
2024-03-122,8202,8392,765.52,822315,2002,822
2024-03-112,8772,882.52,825.52,858327,3002,858
2024-03-082,896.52,973.52,877.52,924472,1002,924
2024-03-072,886.52,8982,8582,891.5254,8002,891.50
2024-03-062,8502,922.52,8392,857297,1002,857
2024-03-052,8782,907.52,813.52,871460,5002,871
2024-03-042,775.52,914.52,754.52,898711,9002,898
2024-03-012,730.52,751.52,718.52,725.5301,1002,725.50
2024-02-292,6752,7132,650.52,703.5453,4002,703.50
2024-02-282,6852,712.52,660.52,685459,7002,685
2024-02-272,5102,6682,509.52,667676,9002,667
2024-02-262,503.52,5532,499.52,525.5741,5002,525.50
2024-02-222,5502,560.52,4592,476877,4002,476
2024-02-212,5502,585.52,5472,573294,0002,573
2024-02-202,607.52,628.52,5532,569571,4002,569
2024-02-192,6252,659.52,6112,657.5198,3002,657.50
2024-02-162,611.52,6442,5792,627.5354,5002,627.50
2024-02-152,6352,6552,5852,622493,2002,622
2024-02-142,723.52,7722,6132,629.51,231,1002,629.50
2024-02-132,642.52,6452,576.52,594413,8002,594
2024-02-092,614.52,6442,603.52,611255,1002,611
2024-02-082,6192,632.52,5852,620299,6002,620
2024-02-072,595.52,621.52,5762,615256,3002,615
2024-02-062,658.52,661.52,574.52,586397,5002,586
2024-02-052,6852,6912,650.52,676266,6002,676
2024-02-022,679.52,6992,671.52,675213,0002,675
2024-02-012,658.52,6752,6472,657.5230,1002,657.50
2024-01-312,6482,6842,6222,677.5296,4002,677.50
2024-01-302,6662,704.52,6542,679.5171,5002,679.50
2024-01-292,625.52,6682,614.52,653248,5002,653
2024-01-262,6502,6762,629.52,640.5285,1002,640.50
2024-01-252,663.52,709.52,6592,678.5226,8002,678.50
2024-01-242,717.52,7382,6872,688.5172,7002,688.50
2024-01-232,7622,7762,705.52,710240,1002,710
2024-01-222,741.52,7612,707.52,755213,5002,755
2024-01-192,684.52,7282,684.52,707259,0002,707
2024-01-182,705.52,721.52,6582,667.5297,8002,667.50
2024-01-172,767.52,808.52,7102,710560,4002,710
2024-01-162,6852,7442,6822,735.5349,9002,735.50
2024-01-152,6422,676.52,620.52,662.5224,7002,662.50
2024-01-122,6072,6572,602.52,638381,6002,638
2024-01-112,5652,5882,5512,582262,5002,582
2024-01-102,524.52,560.52,5102,542258,1002,542
2024-01-092,4962,530.52,4922,510.5276,5002,510.50
2024-01-052,4952,517.52,492.52,497.5218,8002,497.50
2024-01-042,4842,512.52,4752,512.5272,7002,512.50

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