9449 GMOインターネットグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,912	2,973	2,885	2,961	451,000	2,961
2020-12-29	2,879	2,944	2,867	2,931	472,600	2,931
2020-12-28	2,882	2,938	2,850	2,863	677,200	2,863
2020-12-25	2,865	2,878	2,834	2,862	346,900	2,862
2020-12-24	2,882	2,888	2,823	2,849	363,900	2,849
2020-12-23	2,865	2,900	2,855	2,872	386,100	2,872
2020-12-22	2,899	2,918	2,821	2,829	382,100	2,829
2020-12-21	2,889	2,929	2,873	2,925	307,900	2,925
2020-12-18	2,947	2,947	2,862	2,874	408,100	2,874
2020-12-17	2,912	2,936	2,881	2,935	307,400	2,935
2020-12-16	2,905	2,916	2,850	2,896	345,200	2,896
2020-12-15	2,927	2,963	2,912	2,925	451,400	2,925
2020-12-14	2,951	2,959	2,870	2,877	380,200	2,877
2020-12-11	2,821	2,920	2,821	2,918	568,700	2,918
2020-12-10	2,766	2,798	2,765	2,785	278,900	2,785
2020-12-09	2,800	2,820	2,780	2,802	248,100	2,802
2020-12-08	2,772	2,821	2,736	2,821	279,100	2,821
2020-12-07	2,830	2,831	2,753	2,753	373,200	2,753
2020-12-04	2,838	2,850	2,762	2,833	560,200	2,833
2020-12-03	2,926	2,926	2,857	2,865	424,900	2,865
2020-12-02	3,030	3,030	2,957	2,959	446,500	2,959
2020-12-01	2,914	3,020	2,911	3,010	703,500	3,010
2020-11-30	2,930	2,996	2,925	2,936	609,200	2,936
2020-11-27	2,875	2,906	2,861	2,903	470,900	2,903
2020-11-26	2,850	2,902	2,829	2,875	476,800	2,875
2020-11-25	2,850	2,881	2,818	2,829	623,700	2,829
2020-11-24	2,726	2,864	2,718	2,861	796,400	2,861
2020-11-20	2,733	2,750	2,706	2,720	343,900	2,720
2020-11-19	2,686	2,765	2,680	2,723	621,100	2,723
2020-11-18	2,640	2,722	2,640	2,718	680,900	2,718
2020-11-17	2,760	2,760	2,657	2,657	779,700	2,657
2020-11-16	2,815	2,854	2,776	2,785	538,000	2,785
2020-11-13	2,833	2,870	2,793	2,832	587,900	2,832
2020-11-12	2,777	2,864	2,772	2,810	1,291,200	2,810
2020-11-11	2,822	2,907	2,776	2,877	751,300	2,877
2020-11-10	2,985	2,985	2,820	2,847	1,018,600	2,847
2020-11-09	3,045	3,050	2,999	3,040	411,500	3,040
2020-11-06	2,977	3,025	2,955	3,015	576,300	3,015
2020-11-05	2,860	2,979	2,828	2,963	765,400	2,963
2020-11-04	2,750	2,825	2,728	2,825	484,200	2,825
2020-11-02	2,765	2,783	2,692	2,717	511,600	2,717
2020-10-30	2,809	2,845	2,762	2,784	359,400	2,784
2020-10-29	2,838	2,865	2,763	2,844	458,900	2,844
2020-10-28	2,820	2,883	2,812	2,878	458,100	2,878
2020-10-27	2,670	2,808	2,665	2,805	528,600	2,805
2020-10-26	2,774	2,803	2,713	2,713	374,700	2,713
2020-10-23	2,737	2,765	2,661	2,745	587,900	2,745
2020-10-22	2,875	2,875	2,769	2,771	596,900	2,771
2020-10-21	2,962	2,964	2,861	2,875	717,500	2,875
2020-10-20	2,987	3,005	2,950	2,981	279,600	2,981
2020-10-19	2,955	3,015	2,937	3,000	345,000	3,000
2020-10-16	3,055	3,065	2,957	2,971	453,600	2,971
2020-10-15	3,105	3,165	3,040	3,080	676,900	3,080
2020-10-14	3,070	3,110	3,060	3,105	568,900	3,105
2020-10-13	3,055	3,085	3,025	3,060	425,600	3,060
2020-10-12	3,005	3,040	2,991	3,025	340,900	3,025
2020-10-09	2,997	3,010	2,935	2,975	618,800	2,975
2020-10-08	2,817	2,961	2,801	2,947	1,010,300	2,947
2020-10-07	2,767	2,820	2,765	2,807	409,900	2,807
2020-10-06	2,798	2,803	2,736	2,761	484,700	2,761
2020-10-05	2,784	2,812	2,758	2,786	311,800	2,786
2020-10-02	2,790	2,833	2,747	2,755	662,200	2,755
2020-09-30	2,784	2,808	2,730	2,741	465,700	2,741
2020-09-29	2,723	2,808	2,701	2,793	481,200	2,793
2020-09-28	2,854	2,857	2,701	2,731	742,500	2,731
2020-09-25	2,741	2,777	2,717	2,776	573,500	2,776
2020-09-24	2,719	2,747	2,676	2,701	487,200	2,701
2020-09-23	2,644	2,728	2,636	2,726	473,400	2,726
2020-09-18	2,655	2,675	2,631	2,652	601,800	2,652
2020-09-17	2,762	2,762	2,654	2,675	764,200	2,675
2020-09-16	2,720	2,786	2,716	2,786	693,400	2,786
2020-09-15	2,660	2,679	2,629	2,669	604,800	2,669
2020-09-14	2,712	2,713	2,615	2,667	832,900	2,667
2020-09-11	2,676	2,740	2,657	2,739	468,200	2,739
2020-09-10	2,754	2,767	2,666	2,668	487,500	2,668
2020-09-09	2,654	2,720	2,641	2,683	555,200	2,683
2020-09-08	2,662	2,700	2,608	2,697	528,200	2,697
2020-09-07	2,706	2,733	2,628	2,651	638,100	2,651
2020-09-04	2,782	2,810	2,698	2,712	715,500	2,712
2020-09-03	2,846	2,863	2,815	2,847	369,900	2,847
2020-09-02	2,822	2,888	2,808	2,855	523,000	2,855
2020-09-01	2,840	2,872	2,828	2,872	249,500	2,872
2020-08-31	2,851	2,896	2,843	2,855	493,600	2,855
2020-08-28	2,895	2,901	2,720	2,761	870,900	2,761
2020-08-27	2,892	2,930	2,890	2,912	348,900	2,912
2020-08-26	2,974	2,979	2,887	2,898	422,700	2,898
2020-08-25	2,970	2,996	2,931	2,933	463,500	2,933
2020-08-24	2,942	2,970	2,907	2,916	359,800	2,916
2020-08-21	2,987	2,995	2,942	2,944	336,800	2,944
2020-08-20	3,010	3,050	2,941	2,944	509,600	2,944
2020-08-19	2,992	3,040	2,985	3,010	270,000	3,010
2020-08-18	3,000	3,045	2,978	3,000	448,600	3,000
2020-08-17	2,955	3,015	2,926	3,000	452,500	3,000
2020-08-14	2,940	3,070	2,940	2,994	808,100	2,994
2020-08-13	2,863	2,913	2,826	2,906	748,900	2,906
2020-08-12	2,992	2,995	2,794	2,835	1,705,000	2,835
2020-08-11	3,000	3,000	2,867	2,942	1,025,000	2,942
2020-08-07	3,075	3,075	3,015	3,065	392,500	3,065
2020-08-06	3,040	3,105	3,005	3,090	421,800	3,090
2020-08-05	3,080	3,120	3,045	3,075	404,300	3,075
2020-08-04	3,160	3,220	3,070	3,085	589,000	3,085
2020-08-03	3,055	3,145	3,055	3,135	478,000	3,135
2020-07-31	3,125	3,160	3,035	3,050	448,800	3,050
2020-07-30	3,125	3,140	3,065	3,110	1,019,400	3,110
2020-07-29	3,055	3,100	3,020	3,100	446,400	3,100
2020-07-28	3,090	3,180	3,080	3,100	618,600	3,100
2020-07-27	2,998	3,095	2,990	3,065	571,300	3,065
2020-07-22	2,945	3,060	2,945	3,045	564,000	3,045
2020-07-21	2,924	3,030	2,911	3,005	815,100	3,005
2020-07-20	2,881	2,923	2,818	2,874	404,300	2,874
2020-07-17	2,831	2,908	2,823	2,859	585,300	2,859
2020-07-16	2,980	2,985	2,870	2,881	817,600	2,881
2020-07-15	2,976	3,045	2,956	3,045	435,200	3,045
2020-07-14	2,988	3,025	2,872	2,939	603,400	2,939
2020-07-13	3,035	3,055	2,957	3,040	370,000	3,040
2020-07-10	3,060	3,075	2,991	2,992	483,100	2,992
2020-07-09	3,035	3,095	3,005	3,065	471,700	3,065
2020-07-08	3,135	3,170	3,060	3,075	506,200	3,075
2020-07-07	3,150	3,160	3,065	3,110	477,900	3,110
2020-07-06	3,065	3,130	3,065	3,110	549,400	3,110
2020-07-03	2,957	3,060	2,930	3,035	503,000	3,035
2020-07-02	2,931	3,005	2,858	2,946	862,400	2,946
2020-07-01	2,998	3,085	2,952	2,965	488,200	2,965
2020-06-30	3,090	3,130	2,921	2,977	1,084,800	2,977
2020-06-29	3,140	3,185	3,015	3,050	994,500	3,050
2020-06-26	3,170	3,260	3,090	3,150	2,001,500	3,150
2020-06-25	2,919	3,240	2,905	3,100	2,453,900	3,100
2020-06-24	2,920	2,949	2,891	2,948	479,700	2,948
2020-06-23	2,910	2,924	2,848	2,910	517,700	2,910
2020-06-22	2,878	2,943	2,873	2,915	478,600	2,915
2020-06-19	2,919	2,920	2,865	2,878	652,100	2,878
2020-06-18	2,825	2,908	2,818	2,893	1,013,300	2,893
2020-06-17	2,731	2,792	2,720	2,780	507,800	2,780
2020-06-16	2,745	2,764	2,680	2,721	634,900	2,721
2020-06-15	2,770	2,798	2,678	2,680	635,700	2,680
2020-06-12	2,747	2,840	2,713	2,813	615,300	2,813
2020-06-11	2,848	2,884	2,795	2,797	494,400	2,797
2020-06-10	2,780	2,866	2,773	2,837	835,400	2,837
2020-06-09	2,793	2,798	2,722	2,769	829,300	2,769
2020-06-08	2,886	2,886	2,774	2,806	789,800	2,806
2020-06-05	2,918	2,924	2,801	2,838	1,167,800	2,838
2020-06-04	2,919	2,985	2,901	2,979	929,100	2,979
2020-06-03	2,910	2,979	2,868	2,886	1,314,600	2,886
2020-06-02	2,851	2,860	2,780	2,823	558,200	2,823
2020-06-01	2,734	2,853	2,731	2,842	688,600	2,842
2020-05-29	2,662	2,733	2,632	2,728	537,800	2,728
2020-05-28	2,646	2,679	2,593	2,675	560,000	2,675
2020-05-27	2,698	2,700	2,600	2,655	651,600	2,655
2020-05-26	2,742	2,744	2,695	2,709	423,900	2,709
2020-05-25	2,716	2,742	2,679	2,741	547,200	2,741
2020-05-22	2,648	2,745	2,640	2,670	899,200	2,670
2020-05-21	2,573	2,636	2,572	2,631	460,100	2,631
2020-05-20	2,573	2,622	2,562	2,596	472,200	2,596
2020-05-19	2,665	2,670	2,522	2,573	940,500	2,573
2020-05-18	2,558	2,641	2,547	2,615	609,400	2,615
2020-05-15	2,507	2,531	2,462	2,531	602,200	2,531
2020-05-14	2,588	2,604	2,511	2,537	900,400	2,537
2020-05-13	2,485	2,709	2,456	2,644	1,839,200	2,644
2020-05-12	2,356	2,434	2,342	2,400	570,700	2,400
2020-05-11	2,397	2,397	2,331	2,334	389,900	2,334
2020-05-08	2,337	2,382	2,326	2,363	504,800	2,363
2020-05-07	2,327	2,349	2,283	2,296	744,600	2,296
2020-05-01	2,336	2,381	2,314	2,350	386,700	2,350
2020-04-30	2,435	2,436	2,358	2,359	458,900	2,359
2020-04-28	2,360	2,417	2,332	2,410	580,600	2,410
2020-04-27	2,359	2,367	2,327	2,334	580,100	2,334
2020-04-24	2,315	2,325	2,294	2,317	396,700	2,317
2020-04-23	2,275	2,379	2,263	2,322	832,000	2,322
2020-04-22	2,230	2,292	2,224	2,237	611,600	2,237
2020-04-21	2,305	2,323	2,263	2,267	518,300	2,267
2020-04-20	2,268	2,359	2,257	2,355	737,400	2,355
2020-04-17	2,285	2,292	2,207	2,235	604,800	2,235
2020-04-16	2,202	2,252	2,185	2,243	750,100	2,243
2020-04-15	2,245	2,293	2,214	2,262	816,700	2,262
2020-04-14	2,314	2,347	2,265	2,280	1,513,100	2,280
2020-04-13	2,187	2,295	2,180	2,288	1,011,800	2,288
2020-04-10	2,092	2,229	2,088	2,218	1,457,500	2,218
2020-04-09	2,074	2,086	2,051	2,080	881,800	2,080
2020-04-08	1,973	2,058	1,973	2,053	1,225,400	2,053
2020-04-07	2,013	2,087	2,006	2,019	1,312,400	2,019
2020-04-06	1,900	2,034	1,890	2,018	1,399,600	2,018
2020-04-03	1,810	1,866	1,795	1,820	795,100	1,820
2020-04-02	1,852	1,890	1,815	1,820	667,300	1,820
2020-04-01	1,810	1,923	1,810	1,891	1,100,500	1,891
2020-03-31	1,840	1,909	1,804	1,816	717,400	1,816
2020-03-30	1,760	1,814	1,736	1,811	536,600	1,811
2020-03-27	1,832	1,845	1,738	1,782	571,300	1,782
2020-03-26	1,714	1,779	1,700	1,754	706,600	1,754
2020-03-25	1,753	1,753	1,682	1,729	584,500	1,729
2020-03-24	1,668	1,706	1,638	1,660	584,300	1,660
2020-03-23	1,619	1,658	1,560	1,628	628,300	1,628
2020-03-19	1,708	1,751	1,617	1,659	1,179,800	1,659
2020-03-18	1,638	1,753	1,620	1,708	802,800	1,708
2020-03-17	1,460	1,627	1,453	1,610	909,700	1,610
2020-03-16	1,495	1,604	1,484	1,510	911,700	1,510
2020-03-13	1,543	1,551	1,460	1,523	1,287,700	1,523
2020-03-12	1,614	1,649	1,564	1,581	790,400	1,581
2020-03-11	1,703	1,727	1,640	1,640	651,000	1,640
2020-03-10	1,621	1,709	1,580	1,697	662,800	1,697
2020-03-09	1,735	1,739	1,637	1,661	821,800	1,661
2020-03-06	1,841	1,863	1,783	1,804	526,000	1,804
2020-03-05	1,913	1,922	1,855	1,874	485,200	1,874
2020-03-04	1,878	1,882	1,839	1,842	688,200	1,842
2020-03-03	1,967	1,967	1,893	1,922	1,310,400	1,922
2020-03-02	1,784	1,874	1,781	1,847	701,800	1,847
2020-02-28	1,801	1,809	1,760	1,793	791,200	1,793
2020-02-27	1,900	1,902	1,842	1,858	695,700	1,858
2020-02-26	1,935	1,943	1,884	1,912	569,600	1,912
2020-02-25	1,969	1,995	1,933	1,946	616,900	1,946
2020-02-21	2,056	2,083	2,044	2,069	392,800	2,069
2020-02-20	2,120	2,123	2,075	2,076	586,600	2,076
2020-02-19	2,154	2,158	2,088	2,088	548,000	2,088
2020-02-18	2,167	2,172	2,136	2,164	696,700	2,164
2020-02-17	2,231	2,241	2,140	2,150	628,200	2,150
2020-02-14	2,206	2,267	2,206	2,256	664,700	2,256
2020-02-13	2,279	2,279	2,192	2,235	1,289,300	2,235
2020-02-12	2,152	2,242	2,144	2,179	658,700	2,179
2020-02-10	2,122	2,141	2,103	2,120	267,700	2,120
2020-02-07	2,145	2,164	2,119	2,143	301,500	2,143
2020-02-06	2,129	2,135	2,100	2,133	309,000	2,133
2020-02-05	2,177	2,177	2,110	2,110	265,300	2,110
2020-02-04	2,102	2,141	2,087	2,140	171,100	2,140
2020-02-03	2,060	2,118	2,048	2,100	287,900	2,100
2020-01-31	2,128	2,155	2,117	2,122	280,500	2,122
2020-01-30	2,160	2,172	2,109	2,126	433,700	2,126
2020-01-29	2,213	2,220	2,155	2,179	275,600	2,179
2020-01-28	2,133	2,192	2,130	2,182	388,800	2,182
2020-01-27	2,166	2,196	2,146	2,172	345,700	2,172
2020-01-24	2,214	2,228	2,150	2,184	302,000	2,184
2020-01-23	2,191	2,211	2,163	2,194	397,000	2,194
2020-01-22	2,130	2,176	2,130	2,174	233,200	2,174
2020-01-21	2,169	2,186	2,132	2,139	236,700	2,139
2020-01-20	2,199	2,213	2,151	2,162	248,400	2,162
2020-01-17	2,268	2,270	2,203	2,208	258,000	2,208
2020-01-16	2,242	2,259	2,229	2,257	204,200	2,257
2020-01-15	2,243	2,259	2,225	2,242	252,300	2,242
2020-01-14	2,294	2,295	2,226	2,239	358,700	2,239
2020-01-10	2,270	2,275	2,241	2,259	318,000	2,259
2020-01-09	2,236	2,272	2,205	2,263	532,700	2,263
2020-01-08	2,107	2,197	2,084	2,176	718,700	2,176
2020-01-07	2,089	2,154	2,088	2,146	565,300	2,146
2020-01-06	2,049	2,085	2,043	2,067	352,600	2,067

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