1. HOME >
  2. 株価時系列 >
  3. 9449 >
  4. 2016年

9449 GMOインターネットグループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4731,5071,4721,494474,3001,494
2016-12-291,5001,5011,4731,485623,5001,485
2016-12-281,5091,5241,4941,514532,1001,514
2016-12-271,5201,5281,5001,5101,038,1001,510
2016-12-261,5011,5241,4901,515723,1001,515
2016-12-221,4831,4971,4671,480662,4001,480
2016-12-211,5001,5261,4931,497805,8001,497
2016-12-201,4891,5051,4831,496559,6001,496
2016-12-191,4611,4851,4541,481486,5001,481
2016-12-161,4781,4921,4581,472569,8001,472
2016-12-151,5061,5161,4661,470872,8001,470
2016-12-141,5101,5601,5021,5031,357,6001,503
2016-12-131,4661,5231,4651,4951,291,3001,495
2016-12-121,4601,4721,4341,464913,0001,464
2016-12-091,4171,4581,4151,4581,042,1001,458
2016-12-081,4701,4741,4181,4371,192,7001,437
2016-12-071,4681,4761,4441,463882,0001,463
2016-12-061,4901,4921,4541,4681,389,9001,468
2016-12-051,5041,5111,4321,4721,677,8001,472
2016-12-021,5161,5341,4891,522970,6001,522
2016-12-011,5911,5961,5291,540635,8001,540
2016-11-301,5901,5951,5461,569492,3001,569
2016-11-291,5801,6061,5801,589283,4001,589
2016-11-281,5851,6081,5751,594413,3001,594
2016-11-251,6131,6161,5821,598431,0001,598
2016-11-241,5801,6261,5801,611713,6001,611
2016-11-221,5381,5791,5321,573731,6001,573
2016-11-211,5441,5451,5171,526430,6001,526
2016-11-181,5321,5441,5251,542529,9001,542
2016-11-171,4941,5301,4941,515367,2001,515
2016-11-161,5001,5221,4911,522736,5001,522
2016-11-151,5051,5171,4711,484714,2001,484
2016-11-141,4801,5281,4801,497767,3001,497
2016-11-111,5401,5401,4741,4821,001,2001,482
2016-11-101,4971,5311,4641,5221,796,7001,522
2016-11-091,4381,4861,3391,3802,141,7001,380
2016-11-081,4201,4661,4171,4331,836,5001,433
2016-11-071,3351,3491,3281,344392,3001,344
2016-11-041,3211,3311,2961,318649,1001,318
2016-11-021,3601,3711,3281,335563,1001,335
2016-11-011,3981,4051,3721,378670,0001,378
2016-10-311,4111,4241,3991,405412,3001,405
2016-10-281,4201,4231,3981,407665,1001,407
2016-10-271,3981,4171,3861,396545,8001,396
2016-10-261,3681,4171,3681,411897,6001,411
2016-10-251,3641,3721,3461,354845,7001,354
2016-10-241,3731,3761,3581,367396,5001,367
2016-10-211,3811,3911,3701,375725,8001,375
2016-10-201,3671,4281,3671,3941,349,3001,394
2016-10-191,3671,3881,3571,373873,5001,373
2016-10-171,3031,3031,2751,294584,5001,294
2016-10-131,2801,3081,2761,298775,0001,298
2016-10-121,2881,2961,2701,276930,7001,276
2016-10-111,3131,3291,3001,304957,0001,304
2016-10-071,3301,3371,3121,322927,1001,322
2016-10-061,3651,3741,3521,354540,2001,354
2016-10-051,3941,4021,3771,380590,4001,380
2016-10-041,3851,4121,3831,4091,291,3001,409
2016-10-031,3511,3731,3481,368660,4001,368
2016-09-301,3591,3631,3331,348729,8001,348
2016-09-291,4201,4281,3771,379882,2001,379
2016-09-281,3941,4241,3891,413825,0001,413
2016-09-271,2981,4221,2931,4051,392,2001,405
2016-09-261,3391,3461,3191,320529,3001,320
2016-09-231,2651,3421,2641,339878,8001,339
2016-09-211,2851,2861,2181,2742,328,7001,274
2016-09-201,3521,3551,3041,3071,153,4001,307
2016-09-161,3631,3851,3581,383759,2001,383
2016-09-151,3321,3511,3221,346562,8001,346
2016-09-141,3471,3581,3221,338603,4001,338
2016-09-131,3241,3541,3231,347404,6001,347
2016-09-121,3261,3311,3061,316785,9001,316
2016-09-091,3731,3781,3541,357537,3001,357
2016-09-081,3931,4151,3711,383620,1001,383
2016-09-071,3651,4091,3411,4071,037,5001,407
2016-09-061,3141,3771,3011,3711,398,2001,371
2016-09-051,3401,3481,3041,3122,187,7001,312
2016-09-021,4501,4511,3521,3771,806,0001,377
2016-09-011,5121,5401,4101,4621,527,0001,462
2016-08-311,4781,5001,4681,498523,0001,498
2016-08-301,4621,4781,4551,458319,4001,458
2016-08-291,4281,4701,4281,462340,2001,462
2016-08-261,4431,4561,4211,427539,4001,427
2016-08-251,4601,4821,4581,461444,3001,461
2016-08-241,4921,5161,4731,480833,7001,480
2016-08-231,4861,4941,4621,469492,3001,469
2016-08-221,4561,4981,4351,495758,8001,495
2016-08-191,4421,4991,4231,4751,682,7001,475
2016-08-181,3991,4431,3881,393847,0001,393
2016-08-171,3931,3951,3671,379702,5001,379
2016-08-161,4071,4281,3861,3961,046,4001,396
2016-08-151,4501,4521,3981,4071,326,6001,407
2016-08-121,4281,4881,4261,4841,166,8001,484
2016-08-101,4041,4371,3871,416808,8001,416
2016-08-091,3901,4291,3641,428536,8001,428
2016-08-081,3971,3981,3751,391774,1001,391
2016-08-051,3901,4001,3731,379650,7001,379
2016-08-041,3771,3911,3621,387645,4001,387
2016-08-031,3511,3761,3441,364936,5001,364
2016-08-021,4101,4491,3881,3921,899,5001,392
2016-08-011,3301,3741,3291,3681,046,1001,368
2016-07-291,3161,3441,3021,342961,6001,342
2016-07-281,3071,3181,2961,313517,8001,313
2016-07-271,3101,3251,2981,317670,2001,317
2016-07-261,3031,3191,2861,313654,5001,313
2016-07-251,3121,3251,3061,307768,0001,307
2016-07-221,3141,3291,3031,3181,254,5001,318
2016-07-211,3001,3181,2901,3131,170,2001,313
2016-07-201,2841,3241,2711,3181,810,9001,318
2016-07-191,2521,2701,2191,2481,272,5001,248
2016-07-151,2201,2461,2011,2401,750,3001,240
2016-07-141,1911,2151,1891,1991,083,5001,199
2016-07-131,2481,2481,1681,1912,193,2001,191
2016-07-121,1361,1731,1341,1561,452,4001,156
2016-07-111,0471,0951,0461,0841,178,0001,084
2016-07-081,0461,0521,0081,025824,1001,025
2016-07-071,0451,0701,0351,040690,5001,040
2016-07-061,0021,0511,0021,0511,136,8001,051
2016-07-051,0491,0511,0161,024849,7001,024
2016-07-041,0511,0671,0471,056461,5001,056
2016-07-011,0671,0741,0471,063759,8001,063
2016-06-301,0801,0891,0561,0571,102,9001,057
2016-06-291,0221,0481,0071,040921,5001,040
2016-06-281,0031,0179611,0031,455,1001,003
2016-06-271,0201,0521,0111,0251,547,7001,025
2016-06-241,1031,1249579911,608,900991
2016-06-231,0621,0831,0591,081594,3001,081
2016-06-221,0631,0771,0591,067619,3001,067
2016-06-211,0681,0881,0521,083642,0001,083
2016-06-201,0971,1021,0631,067943,2001,067
2016-06-171,0951,1021,0381,0601,795,5001,060
2016-06-161,1351,1351,0741,081835,8001,081
2016-06-151,1181,1451,1071,137867,5001,137
2016-06-141,1721,1801,1241,1261,109,3001,126
2016-06-131,2161,2271,1821,187979,6001,187
2016-06-101,2761,2761,2401,246692,9001,246
2016-06-091,2761,2951,2611,267576,0001,267
2016-06-081,2831,2911,2731,291360,2001,291
2016-06-071,2911,2931,2711,282518,9001,282
2016-06-061,2711,2781,2431,271844,1001,271
2016-06-031,2971,3091,2871,298520,0001,298
2016-06-021,3221,3261,2881,299892,1001,299
2016-06-011,3241,3331,2901,300703,7001,300
2016-05-311,3021,3141,2911,314500,9001,314
2016-05-301,2981,3471,2871,312789,1001,312
2016-05-271,2711,2781,2621,268287,0001,268
2016-05-261,3071,3131,2681,271536,3001,271
2016-05-251,2901,2981,2801,289632,0001,289
2016-05-241,2771,2771,2611,266511,3001,266
2016-05-231,2901,2941,2581,285668,7001,285
2016-05-201,2731,3091,2731,298544,0001,298
2016-05-191,2831,2881,2571,270618,5001,270
2016-05-181,2901,3181,2681,275887,4001,275
2016-05-171,2781,2941,2721,285518,9001,285
2016-05-161,3271,3281,2701,272756,1001,272
2016-05-131,3491,3491,2841,297917,8001,297
2016-05-121,3811,3961,3521,359768,3001,359
2016-05-111,3801,4091,3741,3761,327,7001,376
2016-05-101,3101,4381,3101,3652,577,0001,365
2016-05-091,3151,3481,3121,331980,4001,331
2016-05-061,2791,2971,2721,285807,1001,285
2016-05-021,2661,3011,2661,285632,5001,285
2016-04-281,3781,3861,3151,315951,2001,315
2016-04-271,3431,3721,3401,370853,8001,370
2016-04-261,3641,3891,3161,325843,0001,325
2016-04-251,3911,3971,3611,368526,8001,368
2016-04-221,3861,3931,3571,385717,1001,385
2016-04-211,3771,4081,3661,399855,3001,399
2016-04-201,3691,3691,3361,3481,411,7001,348
2016-04-191,3581,3781,3491,3611,069,3001,361
2016-04-181,3321,3471,3151,320863,4001,320
2016-04-151,3801,4171,3801,392845,2001,392
2016-04-141,3641,4361,3541,4302,129,5001,430
2016-04-131,3641,3741,3331,3531,110,1001,353
2016-04-121,3141,3481,2881,340895,9001,340
2016-04-111,3221,3221,2771,3141,247,4001,314
2016-04-081,2741,3371,2471,3231,907,8001,323
2016-04-071,3051,3501,3021,3301,273,5001,330
2016-04-061,3181,3201,2741,3071,807,1001,307
2016-04-051,4001,4011,3541,356730,4001,356
2016-04-041,4341,4481,4041,412759,5001,412
2016-04-011,4991,5081,4341,4431,273,4001,443
2016-03-311,4941,5301,4921,5031,126,8001,503
2016-03-301,4991,5441,4791,4861,879,7001,486
2016-03-291,3981,4701,3901,4691,021,8001,469
2016-03-281,3911,4031,3731,398671,1001,398
2016-03-251,4141,4141,3701,374418,9001,374
2016-03-241,3911,4111,3651,402573,5001,402
2016-03-231,4211,4271,3961,400272,9001,400
2016-03-221,4121,4281,3961,414462,7001,414
2016-03-181,3621,3971,3551,395658,1001,395
2016-03-171,4381,4541,3781,387960,7001,387
2016-03-161,4171,4371,4011,425629,8001,425
2016-03-151,4111,4481,4051,417719,6001,417
2016-03-141,3911,4151,3701,414941,5001,414
2016-03-111,3911,3941,3511,3681,208,2001,368
2016-03-101,3931,4291,3791,426822,6001,426
2016-03-091,3581,3841,3381,374752,4001,374
2016-03-081,3851,4111,3671,3881,381,8001,388
2016-03-071,3921,3941,3741,383579,3001,383
2016-03-041,3941,3961,3761,392975,3001,392
2016-03-031,3751,4121,3621,3961,002,7001,396
2016-03-021,3391,3871,3271,3751,053,1001,375
2016-03-011,2921,3041,2681,2971,107,9001,297
2016-02-291,2991,3291,2851,2931,095,5001,293
2016-02-261,2681,2971,2681,2801,034,1001,280
2016-02-251,2701,2781,2321,2581,117,0001,258
2016-02-241,2331,2751,2191,2611,437,4001,261
2016-02-231,2301,2501,2131,2381,237,9001,238
2016-02-221,1951,2251,1681,2181,857,6001,218
2016-02-191,2061,2061,1781,2001,188,7001,200
2016-02-181,2081,2431,2011,2271,413,2001,227
2016-02-171,1901,2201,1461,1691,404,8001,169
2016-02-161,1481,2211,1451,1902,010,2001,190
2016-02-151,1271,1731,1071,1632,281,3001,163
2016-02-121,1201,1431,0801,0863,009,7001,086
2016-02-101,3061,3071,1811,1942,596,5001,194
2016-02-091,3491,3511,2501,2683,142,5001,268
2016-02-081,3911,4191,3571,4061,269,7001,406
2016-02-051,4191,4441,3911,4181,206,6001,418
2016-02-041,5061,5141,4361,444982,9001,444
2016-02-031,5321,5651,5161,5311,020,4001,531
2016-02-021,5791,6111,5561,5671,108,8001,567
2016-02-011,5481,6061,5091,5862,197,2001,586
2016-01-291,4551,4791,4111,4741,556,4001,474
2016-01-281,4251,4681,4201,4491,101,7001,449
2016-01-271,4551,4801,4301,4571,579,5001,457
2016-01-261,3901,4841,3751,4412,388,3001,441
2016-01-251,3631,4101,3481,3991,522,8001,399
2016-01-221,2991,3491,2661,3471,503,7001,347
2016-01-211,2861,3151,2551,2692,356,1001,269
2016-01-201,3641,3751,2721,2801,657,5001,280
2016-01-191,3871,3871,3161,3602,504,2001,360
2016-01-181,4031,4231,3851,4061,592,6001,406
2016-01-151,5091,5201,4491,4671,475,6001,467
2016-01-141,4791,4851,4431,4801,606,9001,480
2016-01-131,4801,5291,4741,5221,472,8001,522
2016-01-121,4761,4961,4081,4171,199,3001,417
2016-01-081,4841,5211,4651,4991,178,8001,499
2016-01-071,5111,5431,4961,5011,222,4001,501
2016-01-061,5721,5911,5181,530809,9001,530
2016-01-051,5541,5811,5441,563894,1001,563
2016-01-041,5911,6241,5701,574900,0001,574

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