9449 GMOインターネットグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,087	2,087	2,054	2,075	196,300	2,075
2019-12-27	2,088	2,097	2,075	2,089	277,100	2,089
2019-12-26	2,100	2,109	2,082	2,092	501,700	2,092
2019-12-25	2,138	2,139	2,088	2,092	274,600	2,092
2019-12-24	2,108	2,134	2,105	2,121	197,000	2,121
2019-12-23	2,134	2,145	2,118	2,120	204,000	2,120
2019-12-20	2,121	2,140	2,110	2,133	317,200	2,133
2019-12-19	2,150	2,170	2,123	2,127	217,600	2,127
2019-12-18	2,183	2,191	2,152	2,170	311,900	2,170
2019-12-17	2,196	2,208	2,147	2,207	443,900	2,207
2019-12-16	2,153	2,196	2,153	2,172	366,900	2,172
2019-12-13	2,207	2,210	2,152	2,158	404,900	2,158
2019-12-12	2,215	2,224	2,174	2,189	301,700	2,189
2019-12-11	2,252	2,255	2,192	2,217	365,300	2,217
2019-12-10	2,256	2,269	2,243	2,248	343,800	2,248
2019-12-09	2,261	2,275	2,224	2,232	322,400	2,232
2019-12-06	2,240	2,254	2,227	2,240	279,100	2,240
2019-12-05	2,267	2,272	2,235	2,239	264,100	2,239
2019-12-04	2,254	2,288	2,244	2,280	266,800	2,280
2019-12-03	2,232	2,265	2,215	2,263	383,700	2,263
2019-12-02	2,311	2,325	2,261	2,269	496,700	2,269
2019-11-29	2,322	2,333	2,293	2,311	647,100	2,311
2019-11-28	2,260	2,270	2,243	2,255	295,700	2,255
2019-11-27	2,237	2,290	2,237	2,271	308,600	2,271
2019-11-26	2,254	2,266	2,235	2,236	467,000	2,236
2019-11-25	2,288	2,293	2,230	2,254	471,500	2,254
2019-11-22	2,219	2,266	2,199	2,256	762,900	2,256
2019-11-21	2,166	2,176	2,106	2,169	454,600	2,169
2019-11-20	2,148	2,190	2,140	2,162	679,100	2,162
2019-11-19	2,132	2,196	2,131	2,181	836,800	2,181
2019-11-18	2,101	2,125	2,067	2,086	598,900	2,086
2019-11-15	2,123	2,144	2,101	2,107	565,500	2,107
2019-11-14	2,156	2,198	2,095	2,111	1,321,500	2,111
2019-11-13	2,100	2,254	2,080	2,176	1,686,700	2,176
2019-11-12	2,014	2,058	1,974	2,033	797,400	2,033
2019-11-11	2,015	2,027	1,980	1,987	625,700	1,987
2019-11-08	1,947	2,036	1,943	2,018	1,147,100	2,018
2019-11-07	1,890	1,927	1,872	1,915	486,800	1,915
2019-11-06	1,880	1,902	1,864	1,890	416,300	1,890
2019-11-05	1,847	1,869	1,823	1,868	415,300	1,868
2019-11-01	1,834	1,856	1,829	1,840	304,800	1,840
2019-10-31	1,848	1,865	1,835	1,838	314,600	1,838
2019-10-30	1,840	1,844	1,804	1,834	540,800	1,834
2019-10-29	1,798	1,860	1,793	1,846	802,900	1,846
2019-10-28	1,790	1,811	1,777	1,782	522,700	1,782
2019-10-25	1,767	1,784	1,759	1,776	459,500	1,776
2019-10-24	1,800	1,800	1,756	1,756	486,000	1,756
2019-10-23	1,781	1,813	1,758	1,813	525,700	1,813
2019-10-21	1,758	1,800	1,748	1,800	621,800	1,800
2019-10-18	1,733	1,752	1,729	1,749	398,900	1,749
2019-10-17	1,725	1,753	1,712	1,735	468,500	1,735
2019-10-16	1,795	1,796	1,744	1,747	474,800	1,747
2019-10-15	1,764	1,796	1,749	1,772	574,700	1,772
2019-10-11	1,766	1,777	1,752	1,756	488,500	1,756
2019-10-10	1,786	1,786	1,749	1,758	580,800	1,758
2019-10-09	1,812	1,818	1,790	1,794	423,900	1,794
2019-10-08	1,820	1,828	1,804	1,820	613,000	1,820
2019-10-07	1,783	1,809	1,777	1,809	470,600	1,809
2019-10-04	1,774	1,795	1,746	1,795	847,400	1,795
2019-10-03	1,846	1,854	1,785	1,800	625,500	1,800
2019-10-02	1,866	1,870	1,834	1,843	517,100	1,843
2019-10-01	1,858	1,893	1,858	1,879	414,300	1,879
2019-09-30	1,848	1,877	1,835	1,856	607,700	1,856
2019-09-27	1,892	1,909	1,830	1,848	556,900	1,848
2019-09-26	1,874	1,932	1,872	1,889	813,700	1,889
2019-09-25	1,864	1,866	1,831	1,844	722,400	1,844
2019-09-24	1,888	1,917	1,885	1,898	734,300	1,898
2019-09-20	1,847	1,939	1,847	1,920	1,211,900	1,920
2019-09-19	1,799	1,837	1,799	1,819	564,700	1,819
2019-09-18	1,739	1,807	1,720	1,804	1,225,500	1,804
2019-09-17	1,684	1,726	1,655	1,707	1,173,300	1,707
2019-09-13	1,750	1,756	1,656	1,659	1,706,600	1,659
2019-09-12	1,815	1,816	1,739	1,747	1,047,600	1,747
2019-09-11	1,825	1,846	1,803	1,817	600,800	1,817
2019-09-10	1,889	1,894	1,838	1,842	466,200	1,842
2019-09-09	1,853	1,885	1,834	1,881	291,200	1,881
2019-09-06	1,883	1,897	1,851	1,858	521,300	1,858
2019-09-05	1,866	1,885	1,851	1,854	376,300	1,854
2019-09-04	1,834	1,873	1,833	1,864	460,600	1,864
2019-09-03	1,824	1,847	1,809	1,831	398,000	1,831
2019-09-02	1,840	1,850	1,812	1,823	512,900	1,823
2019-08-30	1,774	1,865	1,764	1,865	967,300	1,865
2019-08-29	1,753	1,753	1,712	1,744	1,267,800	1,744
2019-08-28	1,745	1,777	1,731	1,770	508,900	1,770
2019-08-27	1,749	1,758	1,715	1,736	351,300	1,736
2019-08-26	1,724	1,751	1,716	1,716	362,100	1,716
2019-08-23	1,815	1,821	1,767	1,781	317,300	1,781
2019-08-22	1,808	1,830	1,793	1,801	478,700	1,801
2019-08-21	1,794	1,804	1,778	1,792	260,500	1,792
2019-08-20	1,778	1,801	1,773	1,799	487,800	1,799
2019-08-19	1,780	1,804	1,765	1,790	509,700	1,790
2019-08-16	1,760	1,792	1,749	1,761	413,500	1,761
2019-08-15	1,732	1,761	1,699	1,761	661,800	1,761
2019-08-14	1,768	1,775	1,723	1,772	689,400	1,772
2019-08-13	1,680	1,770	1,678	1,760	607,200	1,760
2019-08-09	1,716	1,780	1,704	1,705	1,128,700	1,705
2019-08-08	1,702	1,712	1,644	1,676	1,131,000	1,676
2019-08-07	1,684	1,732	1,668	1,702	1,241,700	1,702
2019-08-06	1,640	1,708	1,618	1,694	1,183,400	1,694
2019-08-05	1,753	1,770	1,681	1,702	714,000	1,702
2019-08-02	1,742	1,793	1,738	1,791	655,000	1,791
2019-08-01	1,754	1,789	1,750	1,787	489,600	1,787
2019-07-31	1,766	1,801	1,766	1,782	592,100	1,782
2019-07-30	1,850	1,851	1,776	1,792	1,411,100	1,792
2019-07-29	1,810	1,830	1,791	1,824	513,500	1,824
2019-07-26	1,773	1,825	1,772	1,809	620,500	1,809
2019-07-25	1,724	1,799	1,721	1,779	748,000	1,779
2019-07-24	1,734	1,738	1,705	1,716	336,100	1,716
2019-07-23	1,730	1,749	1,717	1,723	355,100	1,723
2019-07-22	1,750	1,764	1,726	1,730	404,600	1,730
2019-07-19	1,709	1,747	1,705	1,736	436,200	1,736
2019-07-18	1,737	1,747	1,701	1,711	533,700	1,711
2019-07-17	1,769	1,772	1,722	1,727	952,700	1,727
2019-07-16	1,821	1,822	1,753	1,789	890,300	1,789
2019-07-12	1,930	1,950	1,844	1,851	993,000	1,851
2019-07-11	1,916	1,950	1,909	1,929	442,300	1,929
2019-07-10	1,897	1,937	1,893	1,936	696,200	1,936
2019-07-09	1,950	1,955	1,912	1,918	846,400	1,918
2019-07-08	1,939	1,982	1,938	1,978	712,500	1,978
2019-07-05	1,919	1,940	1,900	1,923	478,600	1,923
2019-07-04	1,899	1,950	1,894	1,934	955,600	1,934
2019-07-03	1,877	1,887	1,823	1,840	1,043,200	1,840
2019-07-02	1,916	1,934	1,887	1,899	958,800	1,899
2019-07-01	1,983	2,003	1,919	1,921	1,144,100	1,921
2019-06-28	1,938	1,972	1,931	1,952	896,400	1,952
2019-06-27	1,953	1,996	1,950	1,969	689,000	1,969
2019-06-26	1,915	1,945	1,873	1,938	888,200	1,938
2019-06-25	1,989	2,008	1,919	1,927	1,365,200	1,927
2019-06-24	1,889	1,990	1,880	1,979	1,796,200	1,979
2019-06-21	1,881	1,882	1,837	1,849	592,700	1,849
2019-06-20	1,870	1,888	1,851	1,869	529,300	1,869
2019-06-19	1,877	1,884	1,827	1,854	510,700	1,854
2019-06-18	1,852	1,886	1,826	1,837	683,300	1,837
2019-06-17	1,870	1,925	1,866	1,873	1,087,600	1,873
2019-06-14	1,797	1,842	1,776	1,842	793,100	1,842
2019-06-13	1,789	1,800	1,772	1,776	476,800	1,776
2019-06-12	1,800	1,832	1,790	1,793	431,800	1,793
2019-06-11	1,772	1,802	1,767	1,799	543,400	1,799
2019-06-10	1,743	1,765	1,734	1,753	506,500	1,753
2019-06-07	1,729	1,734	1,700	1,706	329,600	1,706
2019-06-06	1,723	1,753	1,715	1,715	348,900	1,715
2019-06-05	1,670	1,745	1,669	1,740	1,504,400	1,740
2019-06-04	1,691	1,697	1,617	1,623	1,110,400	1,623
2019-06-03	1,666	1,716	1,660	1,710	585,300	1,710
2019-05-31	1,731	1,752	1,685	1,691	933,200	1,691
2019-05-30	1,738	1,760	1,712	1,731	1,009,100	1,731
2019-05-29	1,791	1,812	1,738	1,753	1,265,400	1,753
2019-05-28	1,706	1,797	1,696	1,795	926,700	1,795
2019-05-27	1,648	1,720	1,648	1,716	866,600	1,716
2019-05-24	1,610	1,649	1,607	1,642	721,100	1,642
2019-05-23	1,671	1,683	1,641	1,643	734,200	1,643
2019-05-22	1,706	1,721	1,672	1,675	638,000	1,675
2019-05-21	1,700	1,731	1,691	1,711	540,700	1,711
2019-05-20	1,778	1,793	1,703	1,711	609,000	1,711
2019-05-17	1,750	1,780	1,737	1,763	746,300	1,763
2019-05-16	1,689	1,731	1,684	1,724	733,300	1,724
2019-05-15	1,628	1,671	1,614	1,668	742,800	1,668
2019-05-14	1,638	1,653	1,591	1,634	1,103,700	1,634
2019-05-13	1,720	1,768	1,668	1,676	1,160,400	1,676
2019-05-10	1,634	1,727	1,581	1,718	2,225,900	1,718
2019-05-09	1,686	1,707	1,663	1,673	826,200	1,673
2019-05-08	1,650	1,699	1,647	1,689	950,500	1,689
2019-05-07	1,687	1,710	1,680	1,680	1,206,300	1,680
2019-04-26	1,750	1,763	1,715	1,719	702,400	1,719
2019-04-25	1,794	1,797	1,745	1,760	924,700	1,760
2019-04-24	1,833	1,857	1,798	1,804	535,100	1,804
2019-04-23	1,802	1,830	1,786	1,816	638,400	1,816
2019-04-22	1,810	1,831	1,791	1,807	352,900	1,807
2019-04-19	1,819	1,862	1,794	1,810	665,000	1,810
2019-04-18	1,923	1,923	1,820	1,824	874,000	1,824
2019-04-17	1,922	1,931	1,890	1,923	648,200	1,923
2019-04-16	1,898	1,937	1,889	1,920	308,800	1,920
2019-04-15	1,888	1,918	1,870	1,910	636,700	1,910
2019-04-12	1,857	1,877	1,850	1,859	382,700	1,859
2019-04-11	1,846	1,868	1,833	1,860	405,500	1,860
2019-04-10	1,850	1,872	1,834	1,848	458,400	1,848
2019-04-09	1,860	1,887	1,847	1,879	392,500	1,879
2019-04-08	1,839	1,902	1,826	1,862	905,200	1,862
2019-04-05	1,862	1,889	1,838	1,853	592,500	1,853
2019-04-04	1,911	1,917	1,856	1,868	744,900	1,868
2019-04-03	1,877	1,911	1,850	1,901	1,055,400	1,901
2019-04-02	1,831	1,898	1,783	1,877	1,591,100	1,877
2019-04-01	1,833	1,840	1,802	1,807	379,700	1,807
2019-03-29	1,818	1,838	1,795	1,804	563,200	1,804
2019-03-28	1,788	1,809	1,764	1,797	517,800	1,797
2019-03-27	1,816	1,841	1,793	1,818	577,300	1,818
2019-03-26	1,798	1,833	1,789	1,814	584,200	1,814
2019-03-25	1,769	1,803	1,739	1,788	857,100	1,788
2019-03-22	1,923	1,928	1,832	1,837	914,700	1,837
2019-03-20	1,910	1,924	1,876	1,924	644,900	1,924
2019-03-19	1,950	1,959	1,884	1,909	762,600	1,909
2019-03-18	1,871	1,938	1,867	1,914	997,600	1,914
2019-03-15	1,840	1,871	1,829	1,853	816,900	1,853
2019-03-14	1,856	1,866	1,802	1,819	616,500	1,819
2019-03-13	1,841	1,887	1,824	1,850	603,100	1,850
2019-03-12	1,822	1,844	1,815	1,840	591,000	1,840
2019-03-11	1,814	1,829	1,758	1,788	357,900	1,788
2019-03-08	1,779	1,796	1,749	1,785	794,700	1,785
2019-03-07	1,848	1,849	1,816	1,819	546,500	1,819
2019-03-06	1,849	1,879	1,840	1,873	415,700	1,873
2019-03-05	1,855	1,879	1,846	1,859	479,100	1,859
2019-03-04	1,889	1,906	1,871	1,895	705,900	1,895
2019-03-01	1,842	1,871	1,842	1,866	432,500	1,866
2019-02-28	1,851	1,879	1,840	1,848	643,400	1,848
2019-02-27	1,865	1,869	1,823	1,842	979,200	1,842
2019-02-26	1,898	1,903	1,864	1,885	728,500	1,885
2019-02-25	1,852	1,907	1,852	1,898	726,600	1,898
2019-02-22	1,830	1,876	1,825	1,850	702,900	1,850
2019-02-21	1,815	1,866	1,804	1,840	818,300	1,840
2019-02-20	1,800	1,829	1,775	1,825	1,127,300	1,825
2019-02-19	1,783	1,811	1,770	1,801	1,312,000	1,801
2019-02-18	1,735	1,754	1,718	1,753	1,083,600	1,753
2019-02-15	1,672	1,708	1,664	1,686	910,200	1,686
2019-02-14	1,732	1,737	1,671	1,710	1,500,600	1,710
2019-02-13	1,649	1,811	1,640	1,740	2,983,000	1,740
2019-02-12	1,532	1,592	1,525	1,587	794,800	1,587
2019-02-08	1,559	1,563	1,486	1,502	1,125,600	1,502
2019-02-07	1,584	1,585	1,544	1,571	901,400	1,571
2019-02-06	1,537	1,568	1,521	1,564	744,200	1,564
2019-02-05	1,540	1,547	1,506	1,525	470,800	1,525
2019-02-04	1,468	1,536	1,468	1,530	636,600	1,530
2019-02-01	1,470	1,502	1,461	1,466	594,000	1,466
2019-01-31	1,434	1,478	1,427	1,466	759,100	1,466
2019-01-30	1,426	1,439	1,398	1,422	876,000	1,422
2019-01-29	1,382	1,458	1,382	1,451	829,300	1,451
2019-01-28	1,399	1,426	1,377	1,400	625,000	1,400
2019-01-25	1,394	1,436	1,392	1,402	464,300	1,402
2019-01-24	1,367	1,422	1,355	1,417	651,600	1,417
2019-01-23	1,362	1,410	1,340	1,367	896,000	1,367
2019-01-22	1,424	1,433	1,377	1,381	736,900	1,381
2019-01-21	1,475	1,483	1,401	1,408	1,032,300	1,408
2019-01-18	1,480	1,483	1,453	1,467	745,200	1,467
2019-01-17	1,481	1,487	1,451	1,481	532,900	1,481
2019-01-16	1,525	1,533	1,470	1,482	843,800	1,482
2019-01-15	1,450	1,494	1,412	1,490	1,052,100	1,490
2019-01-11	1,485	1,498	1,440	1,453	1,013,200	1,453
2019-01-10	1,476	1,480	1,418	1,440	958,500	1,440
2019-01-09	1,467	1,490	1,451	1,485	657,100	1,485
2019-01-08	1,501	1,520	1,447	1,467	1,253,800	1,467
2019-01-07	1,508	1,546	1,461	1,495	1,721,400	1,495
2019-01-04	1,418	1,432	1,329	1,399	1,723,300	1,399

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31