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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,547 | 2,598.5 | 2,541.5 | 2,594.5 | 266,200 | 2,594.50 |
| 2024-04-25 | 2,598 | 2,598 | 2,555.5 | 2,560 | 212,000 | 2,560 |
| 2024-04-24 | 2,593 | 2,631.5 | 2,593 | 2,616 | 324,600 | 2,616 |
| 2024-04-23 | 2,590 | 2,604 | 2,541 | 2,555 | 289,700 | 2,555 |
| 2024-04-22 | 2,570 | 2,600 | 2,560 | 2,600 | 354,600 | 2,600 |
| 2024-04-19 | 2,650 | 2,708 | 2,534.5 | 2,569 | 710,300 | 2,569 |
| 2024-04-18 | 2,613 | 2,648 | 2,611 | 2,636 | 160,300 | 2,636 |
| 2024-04-17 | 2,620 | 2,629 | 2,590 | 2,596.5 | 276,400 | 2,596.50 |
| 2024-04-16 | 2,646 | 2,661 | 2,622 | 2,644 | 252,500 | 2,644 |
| 2024-04-15 | 2,704.5 | 2,710.5 | 2,645 | 2,663.5 | 319,000 | 2,663.50 |
| 2024-04-12 | 2,711.5 | 2,770 | 2,710.5 | 2,752 | 309,300 | 2,752 |
| 2024-04-11 | 2,691.5 | 2,730.5 | 2,675.5 | 2,724.5 | 262,900 | 2,724.50 |
| 2024-04-10 | 2,752 | 2,760 | 2,726 | 2,728.5 | 266,300 | 2,728.50 |
| 2024-04-09 | 2,738.5 | 2,759 | 2,718 | 2,742.5 | 247,200 | 2,742.50 |
| 2024-04-08 | 2,731 | 2,749.5 | 2,715.5 | 2,749.5 | 321,700 | 2,749.50 |
| 2024-04-05 | 2,740 | 2,740 | 2,694.5 | 2,713 | 224,900 | 2,713 |
| 2024-04-04 | 2,743.5 | 2,774 | 2,734 | 2,749 | 311,400 | 2,749 |
| 2024-04-03 | 2,726.5 | 2,748.5 | 2,721 | 2,728 | 385,800 | 2,728 |
| 2024-04-02 | 2,760 | 2,762 | 2,712 | 2,723 | 327,400 | 2,723 |
| 2024-04-01 | 2,808.5 | 2,827 | 2,767 | 2,767 | 182,900 | 2,767 |
| 2024-03-29 | 2,733 | 2,787.5 | 2,733 | 2,780.5 | 239,600 | 2,780.50 |
| 2024-03-28 | 2,800 | 2,800 | 2,721 | 2,733 | 309,400 | 2,733 |
| 2024-03-27 | 2,820 | 2,833 | 2,782.5 | 2,811.5 | 383,200 | 2,811.50 |
| 2024-03-26 | 2,770.5 | 2,802 | 2,759.5 | 2,799 | 234,700 | 2,799 |
| 2024-03-25 | 2,868 | 2,878 | 2,769.5 | 2,769.5 | 328,500 | 2,769.50 |
| 2024-03-22 | 2,889 | 2,899.5 | 2,856.5 | 2,882 | 285,700 | 2,882 |
| 2024-03-21 | 2,921 | 2,949 | 2,899 | 2,910 | 437,800 | 2,910 |
| 2024-03-19 | 2,827 | 2,866 | 2,827 | 2,858.5 | 178,200 | 2,858.50 |
| 2024-03-18 | 2,794 | 2,855.5 | 2,785.5 | 2,841 | 278,500 | 2,841 |
| 2024-03-15 | 2,749 | 2,794 | 2,736 | 2,791 | 169,500 | 2,791 |
| 2024-03-14 | 2,787 | 2,787 | 2,746.5 | 2,782 | 187,900 | 2,782 |
| 2024-03-13 | 2,825 | 2,831 | 2,764.5 | 2,787 | 317,300 | 2,787 |
| 2024-03-12 | 2,820 | 2,839 | 2,765.5 | 2,822 | 315,200 | 2,822 |
| 2024-03-11 | 2,877 | 2,882.5 | 2,825.5 | 2,858 | 327,300 | 2,858 |
| 2024-03-08 | 2,896.5 | 2,973.5 | 2,877.5 | 2,924 | 472,100 | 2,924 |
| 2024-03-07 | 2,886.5 | 2,898 | 2,858 | 2,891.5 | 254,800 | 2,891.50 |
| 2024-03-06 | 2,850 | 2,922.5 | 2,839 | 2,857 | 297,100 | 2,857 |
| 2024-03-05 | 2,878 | 2,907.5 | 2,813.5 | 2,871 | 460,500 | 2,871 |
| 2024-03-04 | 2,775.5 | 2,914.5 | 2,754.5 | 2,898 | 711,900 | 2,898 |
| 2024-03-01 | 2,730.5 | 2,751.5 | 2,718.5 | 2,725.5 | 301,100 | 2,725.50 |
| 2024-02-29 | 2,675 | 2,713 | 2,650.5 | 2,703.5 | 453,400 | 2,703.50 |
| 2024-02-28 | 2,685 | 2,712.5 | 2,660.5 | 2,685 | 459,700 | 2,685 |
| 2024-02-27 | 2,510 | 2,668 | 2,509.5 | 2,667 | 676,900 | 2,667 |
| 2024-02-26 | 2,503.5 | 2,553 | 2,499.5 | 2,525.5 | 741,500 | 2,525.50 |
| 2024-02-22 | 2,550 | 2,560.5 | 2,459 | 2,476 | 877,400 | 2,476 |
| 2024-02-21 | 2,550 | 2,585.5 | 2,547 | 2,573 | 294,000 | 2,573 |
| 2024-02-20 | 2,607.5 | 2,628.5 | 2,553 | 2,569 | 571,400 | 2,569 |
| 2024-02-19 | 2,625 | 2,659.5 | 2,611 | 2,657.5 | 198,300 | 2,657.50 |
| 2024-02-16 | 2,611.5 | 2,644 | 2,579 | 2,627.5 | 354,500 | 2,627.50 |
| 2024-02-15 | 2,635 | 2,655 | 2,585 | 2,622 | 493,200 | 2,622 |
| 2024-02-14 | 2,723.5 | 2,772 | 2,613 | 2,629.5 | 1,231,100 | 2,629.50 |
| 2024-02-13 | 2,642.5 | 2,645 | 2,576.5 | 2,594 | 413,800 | 2,594 |
| 2024-02-09 | 2,614.5 | 2,644 | 2,603.5 | 2,611 | 255,100 | 2,611 |
| 2024-02-08 | 2,619 | 2,632.5 | 2,585 | 2,620 | 299,600 | 2,620 |
| 2024-02-07 | 2,595.5 | 2,621.5 | 2,576 | 2,615 | 256,300 | 2,615 |
| 2024-02-06 | 2,658.5 | 2,661.5 | 2,574.5 | 2,586 | 397,500 | 2,586 |
| 2024-02-05 | 2,685 | 2,691 | 2,650.5 | 2,676 | 266,600 | 2,676 |
| 2024-02-02 | 2,679.5 | 2,699 | 2,671.5 | 2,675 | 213,000 | 2,675 |
| 2024-02-01 | 2,658.5 | 2,675 | 2,647 | 2,657.5 | 230,100 | 2,657.50 |
| 2024-01-31 | 2,648 | 2,684 | 2,622 | 2,677.5 | 296,400 | 2,677.50 |
| 2024-01-30 | 2,666 | 2,704.5 | 2,654 | 2,679.5 | 171,500 | 2,679.50 |
| 2024-01-29 | 2,625.5 | 2,668 | 2,614.5 | 2,653 | 248,500 | 2,653 |
| 2024-01-26 | 2,650 | 2,676 | 2,629.5 | 2,640.5 | 285,100 | 2,640.50 |
| 2024-01-25 | 2,663.5 | 2,709.5 | 2,659 | 2,678.5 | 226,800 | 2,678.50 |
| 2024-01-24 | 2,717.5 | 2,738 | 2,687 | 2,688.5 | 172,700 | 2,688.50 |
| 2024-01-23 | 2,762 | 2,776 | 2,705.5 | 2,710 | 240,100 | 2,710 |
| 2024-01-22 | 2,741.5 | 2,761 | 2,707.5 | 2,755 | 213,500 | 2,755 |
| 2024-01-19 | 2,684.5 | 2,728 | 2,684.5 | 2,707 | 259,000 | 2,707 |
| 2024-01-18 | 2,705.5 | 2,721.5 | 2,658 | 2,667.5 | 297,800 | 2,667.50 |
| 2024-01-17 | 2,767.5 | 2,808.5 | 2,710 | 2,710 | 560,400 | 2,710 |
| 2024-01-16 | 2,685 | 2,744 | 2,682 | 2,735.5 | 349,900 | 2,735.50 |
| 2024-01-15 | 2,642 | 2,676.5 | 2,620.5 | 2,662.5 | 224,700 | 2,662.50 |
| 2024-01-12 | 2,607 | 2,657 | 2,602.5 | 2,638 | 381,600 | 2,638 |
| 2024-01-11 | 2,565 | 2,588 | 2,551 | 2,582 | 262,500 | 2,582 |
| 2024-01-10 | 2,524.5 | 2,560.5 | 2,510 | 2,542 | 258,100 | 2,542 |
| 2024-01-09 | 2,496 | 2,530.5 | 2,492 | 2,510.5 | 276,500 | 2,510.50 |
| 2024-01-05 | 2,495 | 2,517.5 | 2,492.5 | 2,497.5 | 218,800 | 2,497.50 |
| 2024-01-04 | 2,484 | 2,512.5 | 2,475 | 2,512.5 | 272,700 | 2,512.50 |
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
