9449 GMOインターネットグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,701	2,734	2,690	2,715	208,800	2,715
2021-12-29	2,724	2,739	2,709	2,726	542,500	2,726
2021-12-28	2,759	2,774	2,740	2,773	303,200	2,773
2021-12-27	2,751	2,764	2,708	2,732	169,200	2,732
2021-12-24	2,784	2,785	2,732	2,743	164,400	2,743
2021-12-23	2,748	2,770	2,741	2,763	216,500	2,763
2021-12-22	2,732	2,757	2,720	2,745	220,700	2,745
2021-12-21	2,707	2,738	2,655	2,707	336,100	2,707
2021-12-20	2,745	2,749	2,650	2,663	510,300	2,663
2021-12-17	2,759	2,780	2,731	2,745	598,100	2,745
2021-12-16	2,842	2,861	2,791	2,795	376,700	2,795
2021-12-15	2,819	2,857	2,776	2,792	427,900	2,792
2021-12-14	2,830	2,875	2,805	2,831	267,000	2,831
2021-12-13	2,874	2,906	2,861	2,892	335,400	2,892
2021-12-10	2,873	2,901	2,821	2,822	352,900	2,822
2021-12-09	2,920	2,957	2,894	2,909	283,700	2,909
2021-12-08	2,959	2,961	2,910	2,920	271,700	2,920
2021-12-07	2,850	2,912	2,845	2,909	245,300	2,909
2021-12-06	2,831	2,837	2,798	2,815	339,200	2,815
2021-12-03	2,782	2,875	2,755	2,875	325,300	2,875
2021-12-02	2,798	2,840	2,764	2,764	500,900	2,764
2021-12-01	2,827	2,865	2,757	2,848	478,600	2,848
2021-11-30	2,926	2,980	2,856	2,858	710,500	2,858
2021-11-29	2,873	2,935	2,854	2,856	381,100	2,856
2021-11-26	2,933	2,951	2,901	2,922	263,600	2,922
2021-11-25	3,005	3,020	2,961	2,967	359,300	2,967
2021-11-24	3,055	3,075	2,986	2,990	481,000	2,990
2021-11-22	3,085	3,140	3,070	3,140	189,100	3,140
2021-11-19	3,110	3,155	3,060	3,125	198,200	3,125
2021-11-18	3,075	3,115	3,045	3,095	220,700	3,095
2021-11-17	3,140	3,145	3,045	3,060	250,800	3,060
2021-11-16	3,145	3,175	3,115	3,140	182,000	3,140
2021-11-15	3,175	3,205	3,115	3,145	156,600	3,145
2021-11-12	3,230	3,240	3,135	3,155	397,200	3,155
2021-11-11	3,200	3,200	3,120	3,175	229,300	3,175
2021-11-10	3,175	3,230	3,175	3,200	152,900	3,200
2021-11-09	3,250	3,265	3,165	3,185	218,300	3,185
2021-11-08	3,250	3,250	3,200	3,225	209,200	3,225
2021-11-05	3,200	3,250	3,180	3,250	249,500	3,250
2021-11-04	3,185	3,210	3,160	3,195	353,200	3,195
2021-11-02	3,130	3,160	3,115	3,125	137,000	3,125
2021-11-01	3,195	3,195	3,150	3,165	214,600	3,165
2021-10-29	3,145	3,145	3,080	3,135	502,100	3,135
2021-10-28	3,105	3,170	3,085	3,145	357,000	3,145
2021-10-27	3,080	3,110	3,070	3,110	153,200	3,110
2021-10-26	3,095	3,110	3,060	3,080	154,300	3,080
2021-10-25	3,005	3,060	3,005	3,060	124,700	3,060
2021-10-22	2,997	3,090	2,988	3,065	272,000	3,065
2021-10-21	3,050	3,110	3,030	3,045	217,800	3,045
2021-10-20	3,110	3,165	3,095	3,105	341,100	3,105
2021-10-19	3,035	3,095	3,025	3,070	247,800	3,070
2021-10-18	2,980	3,040	2,964	3,035	362,700	3,035
2021-10-15	2,932	2,974	2,910	2,969	328,400	2,969
2021-10-14	2,879	2,905	2,841	2,897	344,000	2,897
2021-10-13	2,832	2,867	2,819	2,833	197,600	2,833
2021-10-12	2,850	2,854	2,826	2,846	198,700	2,846
2021-10-11	2,803	2,890	2,762	2,890	347,700	2,890
2021-10-08	2,836	2,849	2,817	2,831	200,300	2,831
2021-10-07	2,819	2,866	2,805	2,808	382,500	2,808
2021-10-06	2,796	2,814	2,733	2,738	318,900	2,738
2021-10-05	2,770	2,783	2,718	2,746	366,500	2,746
2021-10-04	2,858	2,859	2,773	2,796	272,600	2,796
2021-10-01	2,845	2,877	2,822	2,831	278,800	2,831
2021-09-30	2,885	2,900	2,842	2,866	329,300	2,866
2021-09-29	2,876	2,881	2,822	2,861	523,100	2,861
2021-09-28	2,957	2,965	2,907	2,933	339,300	2,933
2021-09-27	3,050	3,075	2,996	3,000	237,700	3,000
2021-09-24	3,005	3,055	2,987	3,055	252,000	3,055
2021-09-22	3,005	3,005	2,939	2,949	409,700	2,949
2021-09-21	3,015	3,030	2,975	2,988	474,800	2,988
2021-09-17	3,090	3,105	3,055	3,105	208,600	3,105
2021-09-16	3,115	3,125	3,040	3,065	228,900	3,065
2021-09-15	3,150	3,150	3,075	3,120	314,800	3,120
2021-09-14	3,135	3,175	3,135	3,175	280,600	3,175
2021-09-13	3,100	3,135	3,085	3,135	185,000	3,135
2021-09-10	3,090	3,100	3,045	3,100	424,000	3,100
2021-09-09	3,090	3,100	3,020	3,040	407,700	3,040
2021-09-08	3,070	3,115	3,030	3,115	333,300	3,115
2021-09-07	3,030	3,085	3,025	3,075	367,900	3,075
2021-09-06	2,945	3,015	2,930	3,005	526,300	3,005
2021-09-03	2,887	2,928	2,877	2,914	419,900	2,914
2021-09-02	2,900	2,923	2,854	2,869	273,100	2,869
2021-09-01	2,868	2,897	2,856	2,891	272,400	2,891
2021-08-31	2,801	2,880	2,800	2,868	343,200	2,868
2021-08-30	2,799	2,814	2,784	2,808	206,700	2,808
2021-08-27	2,774	2,793	2,754	2,782	157,900	2,782
2021-08-26	2,778	2,794	2,773	2,793	203,300	2,793
2021-08-25	2,767	2,786	2,740	2,781	349,300	2,781
2021-08-24	2,777	2,788	2,746	2,767	336,700	2,767
2021-08-23	2,738	2,778	2,738	2,763	435,800	2,763
2021-08-20	2,708	2,740	2,681	2,688	299,700	2,688
2021-08-19	2,719	2,774	2,712	2,717	251,200	2,717
2021-08-18	2,646	2,745	2,645	2,741	394,600	2,741
2021-08-17	2,704	2,725	2,669	2,672	310,100	2,672
2021-08-16	2,735	2,747	2,697	2,705	362,200	2,705
2021-08-13	2,739	2,755	2,703	2,749	374,700	2,749
2021-08-12	2,803	2,814	2,761	2,761	563,900	2,761
2021-08-11	2,938	2,962	2,774	2,792	1,120,300	2,792
2021-08-10	2,924	2,967	2,912	2,960	436,400	2,960
2021-08-06	2,899	2,918	2,864	2,878	176,500	2,878
2021-08-05	2,878	2,913	2,864	2,877	168,100	2,877
2021-08-04	2,889	2,901	2,865	2,894	222,500	2,894
2021-08-03	2,931	2,950	2,881	2,895	207,800	2,895
2021-08-02	2,925	2,945	2,899	2,942	256,900	2,942
2021-07-30	2,925	2,946	2,868	2,881	352,700	2,881
2021-07-29	2,941	2,955	2,911	2,946	209,300	2,946
2021-07-28	2,906	2,946	2,886	2,898	293,300	2,898
2021-07-27	2,944	2,975	2,934	2,952	194,900	2,952
2021-07-26	2,928	2,963	2,909	2,936	286,100	2,936
2021-07-21	2,947	2,948	2,860	2,865	360,800	2,865
2021-07-20	2,978	3,000	2,900	2,904	408,500	2,904
2021-07-19	2,980	3,025	2,975	3,005	346,900	3,005
2021-07-16	2,972	3,015	2,966	2,993	274,300	2,993
2021-07-15	3,080	3,085	2,962	2,968	346,200	2,968
2021-07-14	3,025	3,100	3,005	3,090	339,500	3,090
2021-07-13	3,000	3,045	3,000	3,025	332,100	3,025
2021-07-12	2,946	2,997	2,936	2,997	274,800	2,997
2021-07-09	2,904	2,904	2,822	2,886	539,100	2,886
2021-07-08	2,955	2,994	2,952	2,954	281,500	2,954
2021-07-07	2,961	2,978	2,922	2,963	217,800	2,963
2021-07-06	2,989	3,005	2,960	2,961	266,400	2,961
2021-07-05	3,025	3,025	2,985	2,985	297,400	2,985
2021-07-02	3,010	3,020	2,992	3,010	149,200	3,010
2021-07-01	3,010	3,050	3,010	3,015	199,100	3,015
2021-06-30	3,035	3,070	3,020	3,030	231,200	3,030
2021-06-29	3,025	3,040	3,005	3,030	243,800	3,030
2021-06-28	3,075	3,075	3,020	3,025	455,700	3,025
2021-06-25	3,065	3,070	3,035	3,070	258,200	3,070
2021-06-24	3,030	3,055	3,010	3,035	208,000	3,035
2021-06-23	3,040	3,055	2,997	3,040	371,800	3,040
2021-06-22	3,055	3,060	3,015	3,040	265,600	3,040
2021-06-21	3,065	3,080	3,000	3,010	361,700	3,010
2021-06-18	3,155	3,155	3,075	3,110	388,400	3,110
2021-06-17	3,160	3,210	3,080	3,085	440,500	3,085
2021-06-16	3,135	3,170	3,120	3,165	243,600	3,165
2021-06-15	3,155	3,185	3,120	3,170	329,400	3,170
2021-06-14	3,170	3,170	3,105	3,120	237,000	3,120
2021-06-11	3,150	3,175	3,130	3,135	405,100	3,135
2021-06-10	3,050	3,105	3,020	3,105	382,700	3,105
2021-06-09	3,045	3,075	3,010	3,010	251,800	3,010
2021-06-08	2,971	3,030	2,971	3,025	252,200	3,025
2021-06-07	2,975	3,005	2,965	2,979	229,400	2,979
2021-06-04	2,963	2,987	2,940	2,942	266,300	2,942
2021-06-03	2,952	2,994	2,945	2,975	312,600	2,975
2021-06-02	2,931	2,966	2,918	2,951	361,500	2,951
2021-06-01	2,955	2,980	2,935	2,969	184,600	2,969
2021-05-31	2,985	3,005	2,951	2,957	443,700	2,957
2021-05-28	2,970	3,020	2,945	3,005	472,500	3,005
2021-05-27	2,975	3,000	2,945	2,962	507,500	2,962
2021-05-26	3,015	3,030	2,992	3,010	385,000	3,010
2021-05-25	3,015	3,055	2,967	3,025	560,900	3,025
2021-05-24	2,980	3,020	2,955	2,965	880,800	2,965
2021-05-21	3,100	3,165	3,085	3,105	635,500	3,105
2021-05-20	3,050	3,095	3,010	3,040	500,100	3,040
2021-05-19	3,010	3,065	2,990	3,030	429,300	3,030
2021-05-18	2,924	3,010	2,924	3,010	707,300	3,010
2021-05-17	2,975	2,979	2,891	2,902	830,000	2,902
2021-05-14	2,960	3,015	2,949	2,996	714,900	2,996
2021-05-13	3,020	3,135	2,887	3,030	1,462,500	3,030
2021-05-12	3,045	3,070	2,922	2,966	604,700	2,966
2021-05-11	3,090	3,125	3,000	3,010	543,800	3,010
2021-05-10	3,125	3,175	3,115	3,160	353,000	3,160
2021-05-07	3,090	3,115	3,040	3,100	434,600	3,100
2021-05-06	3,255	3,290	3,110	3,125	705,100	3,125
2021-04-30	3,200	3,270	3,200	3,255	618,500	3,255
2021-04-28	3,140	3,215	3,140	3,185	376,200	3,185
2021-04-27	3,210	3,225	3,140	3,145	355,100	3,145
2021-04-26	3,195	3,205	3,145	3,175	312,100	3,175
2021-04-23	3,160	3,190	3,130	3,155	563,100	3,155
2021-04-22	3,230	3,255	3,170	3,195	308,400	3,195
2021-04-21	3,275	3,280	3,155	3,160	525,300	3,160
2021-04-20	3,410	3,420	3,285	3,295	537,100	3,295
2021-04-19	3,500	3,505	3,415	3,475	505,300	3,475
2021-04-16	3,575	3,615	3,535	3,570	312,200	3,570
2021-04-15	3,550	3,655	3,510	3,615	834,600	3,615
2021-04-14	3,670	3,680	3,530	3,635	690,100	3,635
2021-04-13	3,600	3,695	3,595	3,635	477,000	3,635
2021-04-12	3,570	3,635	3,550	3,590	412,000	3,590
2021-04-09	3,535	3,630	3,530	3,550	648,200	3,550
2021-04-08	3,505	3,520	3,435	3,495	389,600	3,495
2021-04-07	3,330	3,470	3,325	3,460	611,100	3,460
2021-04-06	3,330	3,360	3,245	3,290	392,800	3,290
2021-04-05	3,255	3,290	3,245	3,275	221,000	3,275
2021-04-02	3,325	3,330	3,260	3,265	227,500	3,265
2021-04-01	3,240	3,310	3,240	3,285	341,200	3,285
2021-03-31	3,120	3,195	3,115	3,170	472,000	3,170
2021-03-30	3,245	3,245	3,160	3,175	390,500	3,175
2021-03-29	3,285	3,290	3,135	3,185	596,500	3,185
2021-03-26	3,240	3,300	3,210	3,260	447,500	3,260
2021-03-25	3,165	3,240	3,120	3,220	381,300	3,220
2021-03-24	3,285	3,315	3,170	3,195	404,000	3,195
2021-03-23	3,380	3,410	3,280	3,290	299,600	3,290
2021-03-22	3,390	3,425	3,335	3,370	413,200	3,370
2021-03-19	3,375	3,430	3,355	3,410	449,300	3,410
2021-03-18	3,330	3,450	3,315	3,445	476,300	3,445
2021-03-17	3,270	3,330	3,260	3,295	262,000	3,295
2021-03-16	3,265	3,285	3,215	3,280	349,600	3,280
2021-03-15	3,260	3,280	3,200	3,260	350,300	3,260
2021-03-12	3,170	3,245	3,120	3,245	483,300	3,245
2021-03-11	3,055	3,105	3,040	3,100	294,400	3,100
2021-03-10	3,145	3,165	3,050	3,070	382,900	3,070
2021-03-09	3,005	3,105	2,995	3,075	326,200	3,075
2021-03-08	3,205	3,210	3,025	3,040	324,500	3,040
2021-03-05	3,030	3,065	2,986	3,065	383,500	3,065
2021-03-04	3,080	3,110	3,045	3,085	233,300	3,085
2021-03-03	3,150	3,165	3,090	3,145	263,800	3,145
2021-03-02	3,255	3,275	3,165	3,200	330,800	3,200
2021-03-01	3,230	3,265	3,125	3,170	278,500	3,170
2021-02-26	3,205	3,245	3,125	3,160	513,800	3,160
2021-02-25	3,310	3,350	3,260	3,345	398,400	3,345
2021-02-24	3,485	3,505	3,255	3,270	977,000	3,270
2021-02-22	3,520	3,675	3,520	3,645	675,000	3,645
2021-02-19	3,440	3,490	3,405	3,450	324,500	3,450
2021-02-18	3,470	3,535	3,425	3,510	379,500	3,510
2021-02-17	3,515	3,520	3,425	3,500	470,500	3,500
2021-02-16	3,550	3,580	3,465	3,480	623,400	3,480
2021-02-15	3,665	3,760	3,555	3,605	673,700	3,605
2021-02-12	3,550	3,670	3,505	3,620	730,600	3,620
2021-02-10	3,490	3,545	3,430	3,530	711,200	3,530
2021-02-09	3,335	3,575	3,335	3,550	1,529,400	3,550
2021-02-08	3,200	3,250	3,135	3,250	404,300	3,250
2021-02-05	3,190	3,225	3,150	3,190	280,200	3,190
2021-02-04	3,155	3,200	3,120	3,150	300,000	3,150
2021-02-03	3,110	3,205	3,100	3,190	520,400	3,190
2021-02-02	3,030	3,075	2,971	3,070	308,500	3,070
2021-02-01	2,929	2,991	2,915	2,962	260,700	2,962
2021-01-29	3,000	3,060	2,936	2,965	638,300	2,965
2021-01-28	3,025	3,055	2,954	2,962	705,100	2,962
2021-01-27	3,125	3,140	3,080	3,090	323,500	3,090
2021-01-26	3,105	3,110	3,065	3,110	211,900	3,110
2021-01-25	3,115	3,120	3,070	3,105	230,300	3,105
2021-01-22	3,135	3,150	3,080	3,090	457,500	3,090
2021-01-21	3,170	3,200	3,130	3,200	347,400	3,200
2021-01-20	3,220	3,230	3,115	3,130	237,800	3,130
2021-01-19	3,180	3,185	3,125	3,165	279,200	3,165
2021-01-18	3,170	3,240	3,115	3,205	398,800	3,205
2021-01-15	3,175	3,250	3,160	3,220	507,200	3,220
2021-01-14	3,140	3,230	3,130	3,155	733,600	3,155
2021-01-13	3,145	3,155	3,025	3,070	934,700	3,070
2021-01-12	3,320	3,350	3,170	3,175	1,029,800	3,175
2021-01-08	3,215	3,445	3,215	3,440	1,371,100	3,440
2021-01-07	3,095	3,165	3,055	3,160	723,300	3,160
2021-01-06	3,175	3,245	3,035	3,035	824,200	3,035
2021-01-05	3,065	3,140	3,005	3,140	772,100	3,140
2021-01-04	3,015	3,045	2,985	3,045	596,100	3,045

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

2025年01月
日	月	火	水	木	金	土
« 12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