1. HOME >
  2. 株価時系列 >
  3. 9449 >
  4. 2013年

9449 GMOインターネットグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3681,3871,3611,380863,6001,380
2013-12-271,3871,3911,3501,367820,1001,367
2013-12-261,3781,3801,3501,3751,255,1001,375
2013-12-251,3351,3741,3341,3682,200,2001,368
2013-12-241,3621,3931,3361,3422,014,1001,342
2013-12-201,3551,3651,3421,3621,179,6001,362
2013-12-191,3651,3871,3591,3642,127,1001,364
2013-12-181,3441,3501,3221,3441,649,7001,344
2013-12-171,3001,3571,2921,3472,937,0001,347
2013-12-161,3081,3141,2721,2751,283,4001,275
2013-12-131,3201,3201,2871,3071,481,5001,307
2013-12-121,2881,3201,2701,3071,965,6001,307
2013-12-111,3361,3421,2701,2932,663,5001,293
2013-12-101,3011,3381,2871,3362,178,5001,336
2013-12-091,2811,3181,2701,3173,113,1001,317
2013-12-061,2311,2751,2231,2682,764,1001,268
2013-12-051,2111,2361,2031,2221,572,4001,222
2013-12-041,1881,2331,1871,2091,886,2001,209
2013-12-031,1941,2181,1831,2081,073,1001,208
2013-12-021,1871,2001,1771,194920,9001,194
2013-11-291,1801,2061,1721,195788,2001,195
2013-11-281,1851,1901,1721,182572,0001,182
2013-11-271,1871,1931,1771,180482,3001,180
2013-11-261,1791,2051,1771,199610,7001,199
2013-11-251,2071,2171,1861,191589,6001,191
2013-11-221,2491,2491,1921,2021,237,8001,202
2013-11-211,2181,2421,2111,2371,644,6001,237
2013-11-201,1961,2111,1951,200811,3001,200
2013-11-191,2101,2101,1951,2011,050,2001,201
2013-11-181,1771,2171,1711,2022,110,0001,202
2013-11-151,1301,1651,1281,1571,418,0001,157
2013-11-141,1201,1341,1161,120815,3001,120
2013-11-131,1161,1251,1111,121441,3001,121
2013-11-121,1021,1241,0951,1171,040,3001,117
2013-11-111,1501,1511,1081,112847,6001,112
2013-11-081,1441,1471,1251,132963,9001,132
2013-11-071,1611,1771,1561,157853,6001,157
2013-11-061,1551,1661,1441,156912,4001,156
2013-11-051,1401,1681,1261,1621,292,4001,162
2013-11-011,1301,1551,1171,1301,406,1001,130
2013-10-311,1721,1791,1121,1142,013,9001,114
2013-10-301,1561,1851,1311,1342,349,4001,134
2013-10-291,2121,2241,1791,1861,573,8001,186
2013-10-281,2401,2511,2281,234948,7001,234
2013-10-251,2781,2891,2311,2361,555,3001,236
2013-10-241,2481,2651,2381,265777,1001,265
2013-10-231,2361,2641,2361,2591,161,1001,259
2013-10-221,2731,2781,2341,2451,492,0001,245
2013-10-211,2861,2891,2721,280668,8001,280
2013-10-181,2621,2831,2621,279870,9001,279
2013-10-171,2771,2821,2461,255778,1001,255
2013-10-161,2711,2831,2551,260716,8001,260
2013-10-151,2701,2871,2631,2811,618,4001,281
2013-10-111,2471,2821,2371,2561,745,6001,256
2013-10-101,1851,2231,1751,2191,764,6001,219
2013-10-091,1331,1651,1241,159794,7001,159
2013-10-081,1251,1601,1231,153773,8001,153
2013-10-071,2021,2051,1501,155827,6001,155
2013-10-041,1841,2091,1631,1991,108,0001,199
2013-10-031,2201,2281,1851,1901,606,1001,190
2013-10-021,2791,2901,2151,2311,172,7001,231
2013-10-011,2801,3131,2761,2841,853,7001,284
2013-09-301,2801,2981,2641,2761,294,0001,276
2013-09-271,2851,2931,2701,2811,151,6001,281
2013-09-261,2371,2851,2331,2851,020,0001,285
2013-09-251,2631,2801,2331,2431,031,5001,243
2013-09-241,2631,2741,2431,255918,8001,255
2013-09-201,2931,2941,2631,2711,269,8001,271
2013-09-191,2871,2951,2691,2951,564,1001,295
2013-09-181,2761,2931,2611,2761,638,1001,276
2013-09-171,2301,2781,2221,2682,109,9001,268
2013-09-131,1931,2081,1641,2051,776,5001,205
2013-09-121,2601,2621,1921,1991,932,2001,199
2013-09-111,2571,2751,2271,2571,590,9001,257
2013-09-101,2271,2591,2161,2442,284,4001,244
2013-09-091,2041,2301,1921,2081,113,5001,208
2013-09-061,1631,1841,1631,168927,3001,168
2013-09-051,1911,1961,1601,1701,163,1001,170
2013-09-041,1561,2031,1511,1971,349,8001,197
2013-09-031,1651,1681,1411,151908,6001,151
2013-09-021,0881,1551,0841,1462,049,6001,146
2013-08-301,1021,1171,0841,088907,2001,088
2013-08-291,0861,1151,0821,0951,005,6001,095
2013-08-281,0681,0981,0681,0741,092,0001,074
2013-08-271,1321,1441,1081,1141,216,5001,114
2013-08-261,1541,1691,1401,1451,190,1001,145
2013-08-231,1861,1891,1481,1541,359,1001,154
2013-08-221,1751,1851,1401,1741,622,1001,174
2013-08-211,1631,2091,1581,1862,499,7001,186
2013-08-201,1541,1831,1521,1561,755,4001,156
2013-08-191,1591,1791,1461,1611,162,9001,161
2013-08-161,1311,1681,1271,1601,174,4001,160
2013-08-151,1531,1691,1391,1441,020,4001,144
2013-08-141,1371,1711,1301,1711,595,0001,171
2013-08-131,1591,1781,1181,1272,827,9001,127
2013-08-121,1531,1781,1221,1291,996,3001,129
2013-08-091,2451,2641,1601,1832,806,7001,183
2013-08-081,2201,2681,2191,2323,385,7001,232
2013-08-071,2281,2641,2211,2332,791,9001,233
2013-08-061,2331,2651,2121,2404,437,1001,240
2013-08-051,1841,2491,1701,2255,078,2001,225
2013-08-021,0631,2191,0591,20510,024,3001,205
2013-08-011,1141,1451,0371,0933,326,6001,093
2013-07-311,1031,1371,0781,1133,795,3001,113
2013-07-301,0721,1351,0701,1265,400,5001,126
2013-07-291,1401,1531,0351,06411,491,7001,064
2013-07-261,0751,2851,0641,17041,662,5001,170
2013-07-251,0161,0301,0061,0111,459,6001,011
2013-07-241,0121,0271,0031,0191,007,4001,019
2013-07-231,0301,0341,0141,022764,6001,022
2013-07-221,0421,0491,0061,0291,263,9001,029
2013-07-191,0761,0801,0251,0402,147,6001,040
2013-07-181,0291,0681,0251,0641,752,5001,064
2013-07-171,0221,0331,0191,028795,6001,028
2013-07-161,0191,0281,0121,026866,1001,026
2013-07-121,0321,0381,0101,021953,8001,021
2013-07-111,0201,0421,0151,032716,6001,032
2013-07-101,0561,0651,0271,0351,016,3001,035
2013-07-091,0411,0581,0171,0561,299,7001,056
2013-07-081,0701,0821,0221,0301,802,2001,030
2013-07-051,0591,0701,0551,0601,267,8001,060
2013-07-041,0251,0541,0161,0482,042,6001,048
2013-07-031,0111,0269981,0201,546,7001,020
2013-07-029891,0259841,0082,312,0001,008
2013-07-019529869459841,615,000984
2013-06-289349539189501,296,000950
2013-06-279119358759291,811,900929
2013-06-269699699059081,805,600908
2013-06-259809849379612,394,900961
2013-06-249801,0099719871,516,900987
2013-06-219389749049651,823,800965
2013-06-20975992963969953,800969
2013-06-191,0091,0219739861,642,600986
2013-06-189981,0149839951,558,600995
2013-06-179429969369951,743,900995
2013-06-149729769419411,471,100941
2013-06-139669849409422,110,800942
2013-06-129381,0049249942,538,200994
2013-06-119519839389662,819,700966
2013-06-109509639299512,514,300951
2013-06-078979117918675,704,400867
2013-06-069569809069123,141,000912
2013-06-051,0111,0599779833,023,400983
2013-06-049901,0119651,0063,466,2001,006
2013-06-039991,0699951,0085,688,1001,008
2013-05-311,0211,0549569794,083,800979
2013-05-301,0461,0501,0091,0202,164,8001,020
2013-05-291,0771,1041,0601,0872,214,6001,087
2013-05-281,0351,0761,0071,0522,358,6001,052
2013-05-271,0261,0989821,0682,674,7001,068
2013-05-241,0601,1189651,0463,743,5001,046
2013-05-231,1661,2051,0401,0404,734,6001,040
2013-05-221,1801,2241,1401,1893,018,3001,189
2013-05-211,2841,2851,2031,2212,925,1001,221
2013-05-201,3151,3171,2651,2744,270,7001,274
2013-05-171,1601,2321,1111,2232,150,6001,223
2013-05-161,2171,2331,0511,1673,406,2001,167
2013-05-151,3001,3001,2101,2243,187,5001,224
2013-05-141,2611,2771,2451,2542,780,1001,254
2013-05-131,2481,2741,2301,2462,654,4001,246
2013-05-101,2751,2801,2231,2292,769,1001,229
2013-05-091,2791,3501,2511,2625,543,9001,262
2013-05-081,2061,2871,2061,2386,366,6001,238
2013-05-071,3151,3351,2821,3262,973,4001,326
2013-05-021,2281,2601,2041,2552,703,2001,255
2013-05-011,2851,3001,2351,2454,044,0001,245
2013-04-301,2201,3311,2111,2763,810,4001,276
2013-04-261,3041,3051,2211,2313,644,6001,231
2013-04-251,3691,3701,2821,3173,401,5001,317
2013-04-241,3701,3751,3451,3622,880,7001,362
2013-04-231,3491,3671,3021,3504,253,4001,350
2013-04-221,2301,3371,2131,3196,001,1001,319
2013-04-191,1901,2341,1621,1834,440,4001,183
2013-04-181,1151,2701,1121,1496,289,0001,149
2013-04-171,0481,1601,0331,1184,531,3001,118
2013-04-169821,0319641,0282,295,0001,028
2013-04-159551,0139509973,006,300997
2013-04-129639639459551,305,600955
2013-04-119509829359721,975,000972
2013-04-109489649339431,814,300943
2013-04-099919939559701,880,400970
2013-04-089329619159612,023,900961
2013-04-059049348929052,439,200905
2013-04-048678818488791,380,600879
2013-04-038728828528661,031,300866
2013-04-028018877808732,180,900873
2013-04-018908918208231,327,700823
2013-03-29900905874887813,700887
2013-03-28895896871892930,200892
2013-03-27900905882894957,600894
2013-03-269039098908951,203,400895
2013-03-259229248949031,767,300903
2013-03-229039568908933,305,400893
2013-03-218308808258732,890,300873
2013-03-198058248038131,434,000813
2013-03-188048107907901,240,100790
2013-03-158148427877912,146,400791
2013-03-147788187717992,302,700799
2013-03-137567737477591,219,700759
2013-03-127907907637641,029,900764
2013-03-117958097817871,098,500787
2013-03-087747937737821,213,700782
2013-03-07779783764769723,000769
2013-03-06764775762772642,300772
2013-03-057807847587631,075,000763
2013-03-047497807497791,513,300779
2013-03-01759759741747932,900747
2013-02-287257657247492,328,900749
2013-02-27721728710714825,200714
2013-02-26721734716721924,200721
2013-02-25750752732738811,100738
2013-02-22730743715739851,300739
2013-02-21730747727733882,600733
2013-02-207397447317361,024,400736
2013-02-197207647187431,800,800743
2013-02-187207367147291,266,500729
2013-02-157307377007131,904,200713
2013-02-147017286967191,846,100719
2013-02-137087186867051,302,100705
2013-02-127227277007081,858,200708
2013-02-086747316747193,987,600719
2013-02-076896906606732,848,800673
2013-02-066776956776881,888,800688
2013-02-056746886596631,636,200663
2013-02-046816846716801,150,500680
2013-02-016776816656711,058,700671
2013-01-316466816446692,408,100669
2013-01-306366526316501,422,100650
2013-01-296446546286331,814,400633
2013-01-286226536206462,768,200646
2013-01-255956185956122,071,000612
2013-01-24572591562589927,100589
2013-01-23583602574576755,300576
2013-01-22589589576585763,300585
2013-01-21592596584587630,300587
2013-01-185985995835931,014,500593
2013-01-175986025735881,075,300588
2013-01-16612614590601995,200601
2013-01-156186356126171,475,300617
2013-01-116186216026091,079,400609
2013-01-106146386126142,299,400614
2013-01-095816095816051,278,600605
2013-01-085996355745893,429,400589
2013-01-075605975535932,563,400593
2013-01-045655735575601,510,800560

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