9449 GMOインターネットグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,470	2,497	2,445	2,466	185,000	2,466
2022-12-29	2,430	2,469	2,426	2,458	200,700	2,458
2022-12-28	2,447	2,460	2,431	2,460	252,000	2,460
2022-12-27	2,446	2,467	2,442	2,465	174,900	2,465
2022-12-26	2,407	2,435	2,404	2,417	190,500	2,417
2022-12-23	2,414	2,422	2,389	2,416	290,500	2,416
2022-12-22	2,424	2,457	2,413	2,454	258,800	2,454
2022-12-21	2,370	2,447	2,335	2,419	616,500	2,419
2022-12-20	2,461	2,461	2,360	2,373	451,100	2,373
2022-12-19	2,478	2,482	2,454	2,469	287,600	2,469
2022-12-16	2,505	2,528	2,495	2,508	366,500	2,508
2022-12-15	2,553	2,553	2,506	2,524	200,000	2,524
2022-12-14	2,510	2,571	2,504	2,563	426,000	2,563
2022-12-13	2,508	2,513	2,475	2,488	206,100	2,488
2022-12-12	2,473	2,502	2,470	2,487	159,000	2,487
2022-12-09	2,489	2,508	2,485	2,496	201,800	2,496
2022-12-08	2,516	2,520	2,473	2,478	309,000	2,478
2022-12-07	2,463	2,543	2,460	2,528	477,300	2,528
2022-12-06	2,476	2,478	2,448	2,456	342,400	2,456
2022-12-05	2,510	2,523	2,489	2,491	275,000	2,491
2022-12-02	2,540	2,546	2,489	2,496	336,100	2,496
2022-12-01	2,570	2,580	2,531	2,540	284,600	2,540
2022-11-30	2,521	2,542	2,516	2,535	225,300	2,535
2022-11-29	2,553	2,557	2,518	2,547	232,500	2,547
2022-11-28	2,570	2,590	2,562	2,563	174,400	2,563
2022-11-25	2,613	2,615	2,571	2,572	210,700	2,572
2022-11-24	2,585	2,625	2,584	2,609	340,500	2,609
2022-11-22	2,560	2,588	2,548	2,559	254,800	2,559
2022-11-21	2,555	2,584	2,549	2,571	290,800	2,571
2022-11-18	2,591	2,611	2,554	2,555	264,600	2,555
2022-11-17	2,553	2,607	2,553	2,593	267,600	2,593
2022-11-16	2,655	2,676	2,541	2,603	733,900	2,603
2022-11-15	2,666	2,666	2,580	2,642	591,600	2,642
2022-11-14	2,653	2,690	2,625	2,668	513,800	2,668
2022-11-11	2,578	2,628	2,558	2,628	535,700	2,628
2022-11-10	2,567	2,571	2,511	2,511	315,900	2,511
2022-11-09	2,590	2,611	2,574	2,589	359,200	2,589
2022-11-08	2,568	2,589	2,555	2,589	222,500	2,589
2022-11-07	2,557	2,560	2,533	2,556	189,100	2,556
2022-11-04	2,560	2,570	2,517	2,547	307,600	2,547
2022-11-02	2,580	2,610	2,574	2,609	247,400	2,609
2022-11-01	2,590	2,625	2,580	2,608	218,200	2,608
2022-10-31	2,602	2,604	2,528	2,571	676,600	2,571
2022-10-28	2,559	2,598	2,548	2,588	765,200	2,588
2022-10-27	2,566	2,610	2,546	2,587	306,900	2,587
2022-10-26	2,626	2,626	2,589	2,596	346,100	2,596
2022-10-25	2,603	2,617	2,581	2,601	252,100	2,601
2022-10-24	2,605	2,629	2,588	2,611	252,400	2,611
2022-10-21	2,593	2,601	2,564	2,580	237,300	2,580
2022-10-20	2,670	2,678	2,593	2,593	381,000	2,593
2022-10-19	2,695	2,724	2,685	2,701	220,100	2,701
2022-10-18	2,700	2,722	2,674	2,703	346,100	2,703
2022-10-17	2,630	2,641	2,602	2,621	168,100	2,621
2022-10-14	2,659	2,680	2,637	2,671	251,500	2,671
2022-10-13	2,659	2,669	2,626	2,628	315,000	2,628
2022-10-12	2,620	2,668	2,614	2,662	306,500	2,662
2022-10-11	2,601	2,632	2,564	2,607	380,400	2,607
2022-10-07	2,705	2,705	2,638	2,682	472,000	2,682
2022-10-06	2,730	2,771	2,718	2,755	300,300	2,755
2022-10-05	2,710	2,737	2,699	2,728	421,100	2,728
2022-10-04	2,599	2,659	2,587	2,657	311,400	2,657
2022-10-03	2,512	2,570	2,476	2,565	233,300	2,565
2022-09-30	2,573	2,597	2,535	2,548	251,500	2,548
2022-09-29	2,611	2,620	2,576	2,603	210,600	2,603
2022-09-28	2,568	2,606	2,539	2,572	305,200	2,572
2022-09-27	2,567	2,608	2,566	2,575	213,800	2,575
2022-09-26	2,549	2,588	2,544	2,545	278,900	2,545
2022-09-22	2,563	2,609	2,548	2,599	211,400	2,599
2022-09-21	2,609	2,621	2,566	2,585	231,900	2,585
2022-09-20	2,671	2,679	2,622	2,639	284,700	2,639
2022-09-16	2,680	2,708	2,669	2,681	246,600	2,681
2022-09-15	2,709	2,728	2,690	2,715	161,900	2,715
2022-09-14	2,636	2,712	2,636	2,699	316,300	2,699
2022-09-13	2,729	2,755	2,726	2,736	200,800	2,736
2022-09-12	2,694	2,717	2,669	2,709	214,800	2,709
2022-09-09	2,615	2,666	2,615	2,659	384,400	2,659
2022-09-08	2,612	2,629	2,586	2,600	394,200	2,600
2022-09-07	2,578	2,590	2,545	2,583	441,800	2,583
2022-09-06	2,580	2,605	2,556	2,581	237,900	2,581
2022-09-05	2,530	2,575	2,529	2,575	240,400	2,575
2022-09-02	2,554	2,564	2,526	2,532	359,400	2,532
2022-09-01	2,549	2,558	2,523	2,540	412,400	2,540
2022-08-31	2,559	2,599	2,559	2,595	273,100	2,595
2022-08-30	2,521	2,564	2,504	2,561	805,600	2,561
2022-08-29	2,520	2,526	2,498	2,517	387,700	2,517
2022-08-26	2,612	2,627	2,598	2,600	215,300	2,600
2022-08-25	2,582	2,606	2,566	2,606	308,100	2,606
2022-08-24	2,540	2,570	2,534	2,558	357,900	2,558
2022-08-23	2,597	2,598	2,526	2,537	568,800	2,537
2022-08-22	2,622	2,647	2,556	2,623	552,500	2,623
2022-08-19	2,742	2,747	2,655	2,672	500,600	2,672
2022-08-18	2,762	2,764	2,726	2,738	515,600	2,738
2022-08-17	2,753	2,813	2,743	2,812	315,000	2,812
2022-08-16	2,770	2,786	2,732	2,781	325,900	2,781
2022-08-15	2,767	2,799	2,749	2,760	321,500	2,760
2022-08-12	2,664	2,737	2,638	2,735	446,300	2,735
2022-08-10	2,764	2,764	2,647	2,687	669,500	2,687
2022-08-09	2,800	2,920	2,799	2,850	1,079,600	2,850
2022-08-08	2,687	2,702	2,660	2,683	344,600	2,683
2022-08-05	2,699	2,721	2,694	2,698	227,800	2,698
2022-08-04	2,682	2,691	2,648	2,678	258,200	2,678
2022-08-03	2,640	2,667	2,639	2,644	197,600	2,644
2022-08-02	2,654	2,660	2,603	2,612	181,100	2,612
2022-08-01	2,618	2,675	2,603	2,656	334,000	2,656
2022-07-29	2,587	2,630	2,585	2,599	754,100	2,599
2022-07-28	2,568	2,568	2,508	2,558	1,113,800	2,558
2022-07-27	2,539	2,574	2,525	2,534	269,500	2,534
2022-07-26	2,536	2,558	2,525	2,545	274,800	2,545
2022-07-25	2,572	2,606	2,572	2,586	168,500	2,586
2022-07-22	2,583	2,607	2,562	2,596	238,100	2,596
2022-07-21	2,560	2,589	2,556	2,586	295,400	2,586
2022-07-20	2,521	2,566	2,508	2,533	269,400	2,533
2022-07-19	2,515	2,517	2,451	2,474	273,000	2,474
2022-07-15	2,489	2,513	2,472	2,500	235,600	2,500
2022-07-14	2,503	2,507	2,466	2,498	292,100	2,498
2022-07-13	2,519	2,537	2,475	2,526	302,200	2,526
2022-07-12	2,588	2,588	2,522	2,548	323,200	2,548
2022-07-11	2,621	2,651	2,602	2,608	275,500	2,608
2022-07-08	2,562	2,619	2,562	2,611	486,200	2,611
2022-07-07	2,491	2,619	2,482	2,570	575,800	2,570
2022-07-06	2,450	2,543	2,449	2,510	606,000	2,510
2022-07-05	2,385	2,422	2,384	2,413	331,300	2,413
2022-07-04	2,343	2,375	2,337	2,356	253,800	2,356
2022-07-01	2,326	2,357	2,281	2,301	269,900	2,301
2022-06-30	2,355	2,362	2,312	2,326	303,900	2,326
2022-06-29	2,307	2,359	2,301	2,354	422,100	2,354
2022-06-28	2,310	2,348	2,292	2,336	394,400	2,336
2022-06-27	2,338	2,358	2,329	2,352	300,700	2,352
2022-06-24	2,290	2,325	2,278	2,315	370,300	2,315
2022-06-23	2,218	2,253	2,206	2,219	229,300	2,219
2022-06-22	2,241	2,241	2,193	2,215	423,100	2,215
2022-06-21	2,164	2,243	2,156	2,235	463,000	2,235
2022-06-20	2,155	2,174	2,105	2,114	489,100	2,114
2022-06-17	2,154	2,164	2,108	2,126	1,012,200	2,126
2022-06-16	2,296	2,296	2,204	2,210	470,800	2,210
2022-06-15	2,291	2,306	2,241	2,246	434,300	2,246
2022-06-14	2,315	2,329	2,278	2,328	571,000	2,328
2022-06-13	2,482	2,486	2,396	2,408	393,200	2,408
2022-06-10	2,543	2,567	2,518	2,550	239,600	2,550
2022-06-09	2,547	2,587	2,533	2,566	246,000	2,566
2022-06-08	2,572	2,585	2,531	2,547	240,300	2,547
2022-06-07	2,589	2,594	2,546	2,554	284,800	2,554
2022-06-06	2,553	2,612	2,548	2,604	250,000	2,604
2022-06-03	2,586	2,604	2,565	2,593	235,000	2,593
2022-06-02	2,541	2,561	2,524	2,547	197,000	2,547
2022-06-01	2,508	2,569	2,508	2,561	238,700	2,561
2022-05-31	2,554	2,566	2,509	2,521	466,700	2,521
2022-05-30	2,578	2,592	2,563	2,590	422,100	2,590
2022-05-27	2,590	2,597	2,519	2,528	237,700	2,528
2022-05-26	2,541	2,590	2,535	2,544	304,300	2,544
2022-05-25	2,520	2,544	2,501	2,528	245,200	2,528
2022-05-24	2,568	2,577	2,523	2,526	264,000	2,526
2022-05-23	2,580	2,600	2,569	2,595	301,500	2,595
2022-05-20	2,532	2,577	2,513	2,565	343,900	2,565
2022-05-19	2,450	2,511	2,446	2,505	282,400	2,505
2022-05-18	2,564	2,573	2,499	2,524	405,400	2,524
2022-05-17	2,487	2,561	2,481	2,558	350,100	2,558
2022-05-16	2,611	2,615	2,513	2,537	488,600	2,537
2022-05-13	2,435	2,598	2,405	2,577	963,300	2,577
2022-05-12	2,365	2,365	2,283	2,285	675,900	2,285
2022-05-11	2,395	2,468	2,386	2,454	394,500	2,454
2022-05-10	2,398	2,418	2,351	2,409	378,600	2,409
2022-05-09	2,500	2,512	2,422	2,425	429,800	2,425
2022-05-06	2,550	2,569	2,511	2,550	434,400	2,550
2022-05-02	2,600	2,604	2,559	2,588	302,500	2,588
2022-04-28	2,584	2,629	2,565	2,625	288,100	2,625
2022-04-27	2,539	2,618	2,526	2,612	439,300	2,612
2022-04-26	2,568	2,584	2,544	2,576	326,300	2,576
2022-04-25	2,485	2,541	2,482	2,525	457,800	2,525
2022-04-22	2,502	2,534	2,493	2,530	319,300	2,530
2022-04-21	2,523	2,568	2,523	2,558	294,300	2,558
2022-04-20	2,605	2,605	2,540	2,549	304,300	2,549
2022-04-19	2,553	2,592	2,549	2,579	299,500	2,579
2022-04-18	2,530	2,546	2,523	2,538	246,100	2,538
2022-04-15	2,506	2,556	2,502	2,546	274,000	2,546
2022-04-14	2,565	2,572	2,524	2,542	364,500	2,542
2022-04-13	2,485	2,538	2,468	2,538	607,100	2,538
2022-04-12	2,450	2,509	2,445	2,484	358,300	2,484
2022-04-11	2,524	2,530	2,463	2,486	506,600	2,486
2022-04-08	2,578	2,614	2,551	2,562	455,500	2,562
2022-04-07	2,590	2,592	2,550	2,568	485,700	2,568
2022-04-06	2,723	2,733	2,650	2,671	1,011,300	2,671
2022-04-05	2,907	2,907	2,862	2,873	312,500	2,873
2022-04-04	2,855	2,868	2,833	2,862	225,500	2,862
2022-04-01	2,769	2,851	2,747	2,827	255,800	2,827
2022-03-31	2,862	2,873	2,797	2,802	403,500	2,802
2022-03-30	2,914	2,930	2,861	2,898	364,200	2,898
2022-03-29	2,849	2,907	2,849	2,893	478,700	2,893
2022-03-28	2,894	2,902	2,810	2,826	345,100	2,826
2022-03-25	2,917	2,969	2,889	2,959	395,300	2,959
2022-03-24	2,851	2,907	2,845	2,900	299,800	2,900
2022-03-23	2,892	2,915	2,874	2,897	406,700	2,897
2022-03-22	2,894	2,903	2,839	2,849	404,600	2,849
2022-03-18	2,828	2,857	2,783	2,855	500,300	2,855
2022-03-17	2,820	2,841	2,761	2,810	408,500	2,810
2022-03-16	2,816	2,821	2,711	2,736	572,200	2,736
2022-03-15	2,746	2,804	2,728	2,785	341,000	2,785
2022-03-14	2,775	2,864	2,767	2,796	720,900	2,796
2022-03-11	2,786	2,818	2,758	2,805	589,500	2,805
2022-03-10	2,800	2,831	2,757	2,815	494,300	2,815
2022-03-09	2,679	2,712	2,642	2,658	306,800	2,658
2022-03-08	2,632	2,686	2,622	2,636	521,400	2,636
2022-03-07	2,651	2,683	2,627	2,669	477,600	2,669
2022-03-04	2,795	2,810	2,730	2,751	469,900	2,751
2022-03-03	2,890	2,898	2,818	2,828	455,300	2,828
2022-03-02	2,841	2,912	2,816	2,890	588,300	2,890
2022-03-01	2,721	2,878	2,721	2,872	1,119,000	2,872
2022-02-28	2,566	2,596	2,518	2,591	337,800	2,591
2022-02-25	2,530	2,584	2,522	2,572	344,400	2,572
2022-02-24	2,468	2,512	2,444	2,466	325,000	2,466
2022-02-22	2,428	2,501	2,424	2,480	265,200	2,480
2022-02-21	2,440	2,480	2,419	2,463	302,200	2,463
2022-02-18	2,435	2,511	2,427	2,505	341,400	2,505
2022-02-17	2,551	2,574	2,490	2,493	427,100	2,493
2022-02-16	2,635	2,635	2,568	2,589	519,200	2,589
2022-02-15	2,540	2,618	2,531	2,573	424,200	2,573
2022-02-14	2,636	2,735	2,553	2,590	1,178,700	2,590
2022-02-10	2,627	2,657	2,601	2,616	435,000	2,616
2022-02-09	2,530	2,602	2,530	2,585	530,600	2,585
2022-02-08	2,494	2,543	2,470	2,488	391,800	2,488
2022-02-07	2,551	2,559	2,472	2,494	796,200	2,494
2022-02-04	2,468	2,519	2,462	2,519	283,700	2,519
2022-02-03	2,503	2,511	2,460	2,495	348,000	2,495
2022-02-02	2,493	2,558	2,471	2,553	335,000	2,553
2022-02-01	2,494	2,524	2,442	2,451	366,400	2,451
2022-01-31	2,338	2,435	2,338	2,423	402,900	2,423
2022-01-28	2,345	2,360	2,288	2,308	713,400	2,308
2022-01-27	2,415	2,423	2,263	2,309	741,300	2,309
2022-01-26	2,389	2,434	2,376	2,418	502,900	2,418
2022-01-25	2,510	2,528	2,403	2,409	637,100	2,409
2022-01-24	2,464	2,514	2,429	2,505	540,200	2,505
2022-01-21	2,528	2,545	2,483	2,514	438,700	2,514
2022-01-20	2,531	2,584	2,509	2,565	381,000	2,565
2022-01-19	2,588	2,604	2,534	2,540	412,400	2,540
2022-01-18	2,648	2,682	2,615	2,638	268,000	2,638
2022-01-17	2,640	2,693	2,635	2,643	260,300	2,643
2022-01-14	2,625	2,640	2,596	2,637	359,900	2,637
2022-01-13	2,664	2,712	2,635	2,675	356,500	2,675
2022-01-12	2,641	2,689	2,624	2,674	352,300	2,674
2022-01-11	2,609	2,615	2,563	2,593	510,300	2,593
2022-01-07	2,637	2,669	2,609	2,623	539,000	2,623
2022-01-06	2,651	2,680	2,613	2,621	575,000	2,621
2022-01-05	2,742	2,744	2,695	2,701	331,200	2,701
2022-01-04	2,753	2,760	2,715	2,751	225,300	2,751

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