1. HOME >
  2. 株価時系列 >
  3. 9449 >
  4. 2023年

9449 GMOインターネットグループ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,541.52,581.52,5252,563256,5002,563
2023-12-282,5162,543.52,5102,541.5183,6002,541.50
2023-12-272,496.52,5442,4802,537323,2002,537
2023-12-262,446.52,4852,446.52,480162,3002,480
2023-12-252,484.52,4982,444.52,444.5117,6002,444.50
2023-12-222,4652,497.52,4532,484.5262,0002,484.50
2023-12-212,4402,4832,4382,476256,5002,476
2023-12-202,4942,5142,4652,469.5275,2002,469.50
2023-12-192,4822,5152,478.52,512.5179,7002,512.50
2023-12-182,5132,524.52,474.52,496.5275,5002,496.50
2023-12-152,5002,525.52,491.52,521298,6002,521
2023-12-142,4952,5012,4722,495.5225,6002,495.50
2023-12-132,480.52,4902,4482,467311,0002,467
2023-12-122,4892,5082,466.52,488346,5002,488
2023-12-112,409.52,484.52,409.52,467525,7002,467
2023-12-082,4042,411.52,362.52,372355,4002,372
2023-12-072,434.52,4452,4202,428.5322,7002,428.50
2023-12-062,388.52,4492,385.52,445361,5002,445
2023-12-052,4032,4282,3732,373.5266,8002,373.50
2023-12-042,3802,4322,367.52,396.5397,4002,396.50
2023-12-012,4132,414.52,3722,373221,6002,373
2023-11-302,4412,442.52,370.52,376.5358,9002,376.50
2023-11-292,430.52,4472,4202,436195,1002,436
2023-11-282,4082,453.52,3992,452.5424,7002,452.50
2023-11-272,3772,384.52,3522,372.5182,0002,372.50
2023-11-242,3942,3942,3582,360148,7002,360
2023-11-222,3502,394.52,3502,374.5183,0002,374.50
2023-11-212,3502,376.52,332.52,363138,3002,363
2023-11-202,3462,3692,336.52,337188,2002,337
2023-11-172,3372,3392,3062,336.5211,8002,336.50
2023-11-162,3302,365.52,329.52,337183,3002,337
2023-11-152,369.52,4042,338.52,360.5342,5002,360.50
2023-11-142,3322,3582,3192,334.5163,6002,334.50
2023-11-132,3232,333.52,2962,307149,4002,307
2023-11-102,3242,3292,2932,315177,4002,315
2023-11-092,2822,332.52,2752,329.5251,2002,329.50
2023-11-082,2972,311.52,2812,281.5178,0002,281.50
2023-11-072,294.52,306.52,266.52,282268,2002,282
2023-11-062,3192,326.52,297.52,305.5252,0002,305.50
2023-11-022,2332,2782,2332,274179,5002,274
2023-11-012,2112,225.52,1872,218.5188,7002,218.50
2023-10-312,1302,1872,124.52,182.5265,6002,182.50
2023-10-302,1392,1562,120.52,132.5179,3002,132.50
2023-10-272,154.52,168.52,134.52,168.5179,3002,168.50
2023-10-262,143.52,1642,1322,147220,1002,147
2023-10-252,2002,200.52,1752,180.5162,4002,180.50
2023-10-242,1402,205.52,1152,201219,3002,201
2023-10-232,1602,172.52,1222,132234,8002,132
2023-10-202,1902,1982,1612,182.5220,4002,182.50
2023-10-192,2012,225.52,1882,207187,9002,207
2023-10-182,226.52,2342,2092,228.5105,3002,228.50
2023-10-172,243.52,2532,2082,233106,2002,233
2023-10-162,209.52,2312,200.52,201161,8002,201
2023-10-132,2602,268.52,2312,239.5155,2002,239.50
2023-10-122,254.52,2922,2432,290.5117,1002,290.50
2023-10-112,271.52,282.52,2432,246120,9002,246
2023-10-102,2402,2752,2362,271.5184,2002,271.50
2023-10-062,2502,257.52,2292,235.5162,9002,235.50
2023-10-052,246.52,2652,217.52,260195,8002,260
2023-10-042,221.52,239.52,2132,225222,2002,225
2023-10-032,2732,286.52,2452,248.5229,0002,248.50
2023-10-022,3342,3342,269.52,271286,9002,271
2023-09-292,341.52,3482,302.52,315157,4002,315
2023-09-282,357.52,377.52,337.52,356230,8002,356
2023-09-272,3152,361.52,3102,361.5291,0002,361.50
2023-09-262,343.52,352.52,3232,330232,8002,330
2023-09-252,3262,358.52,3162,356233,3002,356
2023-09-222,317.52,336.52,3092,323.5217,9002,323.50
2023-09-212,3692,378.52,340.52,349.5222,0002,349.50
2023-09-202,4452,4452,3892,393314,2002,393
2023-09-192,428.52,4632,4072,451262,3002,451
2023-09-152,417.52,4582,397.52,449253,9002,449
2023-09-142,4082,418.52,393.52,412166,9002,412
2023-09-132,398.52,420.52,385.52,409251,3002,409
2023-09-122,4002,424.52,390.52,403.5209,7002,403.50
2023-09-112,3962,4022,3742,386.5207,2002,386.50
2023-09-082,410.52,421.52,394.52,396.5344,1002,396.50
2023-09-072,4072,417.52,395.52,414276,3002,414
2023-09-062,4042,427.52,4042,422.5200,2002,422.50
2023-09-052,3712,3992,3712,392241,1002,392
2023-09-042,388.52,388.52,3622,375247,7002,375
2023-09-012,357.52,3762,3552,371.5241,5002,371.50
2023-08-312,3652,3752,352.52,357.5211,9002,357.50
2023-08-302,372.52,3742,3582,370.5231,4002,370.50
2023-08-292,3402,361.52,3312,356175,3002,356
2023-08-282,3402,3472,3212,331.5250,8002,331.50
2023-08-252,2922,323.52,280.52,302.5245,9002,302.50
2023-08-242,3252,347.52,3202,331.5263,4002,331.50
2023-08-232,2982,3132,280.52,311.5208,5002,311.50
2023-08-222,2952,3162,277.52,313188,6002,313
2023-08-212,2642,3022,259.52,296227,9002,296
2023-08-182,2602,287.52,2392,286119,8002,286
2023-08-172,2452,284.52,225.52,284.5420,6002,284.50
2023-08-162,239.52,2902,218.52,268.5377,6002,268.50
2023-08-152,269.52,269.52,215.52,264601,0002,264
2023-08-142,3132,3332,2672,302667,5002,302
2023-08-102,4602,4602,308.52,309.5892,8002,309.50
2023-08-092,678.52,679.52,5822,610403,0002,610
2023-08-082,7152,7152,6862,686372,4002,686
2023-08-072,6992,7142,692.52,706125,5002,706
2023-08-042,6952,7162,692.52,709151,7002,709
2023-08-032,7312,736.52,6972,704.5219,2002,704.50
2023-08-022,7792,783.52,7492,758.5204,8002,758.50
2023-08-012,8172,818.52,7902,80598,3002,805
2023-07-312,812.52,8242,8022,820.5259,0002,820.50
2023-07-282,746.52,7842,724.52,778270,0002,778
2023-07-272,7502,808.52,740.52,793.5270,1002,793.50
2023-07-262,7332,7492,7282,746.5136,1002,746.50
2023-07-252,7332,7532,7242,746.5145,1002,746.50
2023-07-242,773.52,773.52,7312,742146,0002,742
2023-07-212,7592,7632,742.52,744.5141,3002,744.50
2023-07-202,7912,794.52,764.52,775.5149,1002,775.50
2023-07-192,7722,7962,768.52,796141,6002,796
2023-07-182,7912,7912,7452,767138,7002,767
2023-07-142,780.52,808.52,7662,774.5313,8002,774.50
2023-07-132,731.52,7392,708.52,737218,3002,737
2023-07-122,7442,7442,718.52,724.5136,1002,724.50
2023-07-112,7462,7502,706.52,716278,1002,716
2023-07-102,7002,7272,6932,712.5344,1002,712.50
2023-07-072,6792,7112,671.52,701.5226,6002,701.50
2023-07-062,7062,7192,6902,706.5266,3002,706.50
2023-07-052,7162,7502,7072,734223,4002,734
2023-07-042,724.52,749.52,7132,743176,9002,743
2023-07-032,762.52,7762,7532,760192,9002,760
2023-06-302,7512,7512,7212,750203,1002,750
2023-06-292,7792,8022,763.52,780.5160,0002,780.50
2023-06-282,7632,782.52,738.52,779.5271,6002,779.50
2023-06-272,763.52,7722,7062,734.5236,7002,734.50
2023-06-262,8652,8652,785.52,788256,5002,788
2023-06-232,967.52,981.52,850.52,855310,1002,855
2023-06-222,8382,9952,812.52,950.5550,0002,950.50
2023-06-212,830.52,841.52,8072,812.5189,7002,812.50
2023-06-202,7972,8282,780.52,824376,8002,824
2023-06-192,7622,797.52,756.52,788258,8002,788
2023-06-162,7102,761.52,7102,754392,6002,754
2023-06-152,717.52,7312,6992,699196,4002,699
2023-06-142,706.52,7222,6972,711.5258,9002,711.50
2023-06-132,7192,729.52,694.52,700327,7002,700
2023-06-122,671.52,708.52,6682,698.5257,2002,698.50
2023-06-092,653.52,6832,6382,653325,1002,653
2023-06-082,6742,6752,619.52,624.5353,6002,624.50
2023-06-072,7002,7212,6832,695.5444,5002,695.50
2023-06-062,636.52,698.52,616.52,698.5431,4002,698.50
2023-06-052,6602,660.52,621.52,643.5333,9002,643.50
2023-06-022,5732,6342,5672,631265,5002,631
2023-06-012,5562,5812,5302,542278,8002,542
2023-05-312,5532,6072,5472,559668,9002,559
2023-05-302,5932,6042,5622,583231,4002,583
2023-05-292,6652,6672,6112,611227,4002,611
2023-05-262,6692,6692,6232,624249,0002,624
2023-05-252,6862,7072,6672,667230,8002,667
2023-05-242,6752,6962,6692,692238,4002,692
2023-05-232,7202,7372,6902,695267,6002,695
2023-05-222,6962,7042,6762,703183,7002,703
2023-05-192,7212,7282,7012,709227,4002,709
2023-05-182,7112,7272,6812,713276,9002,713
2023-05-172,7132,7242,6902,706227,6002,706
2023-05-162,7422,7452,7192,730240,1002,730
2023-05-152,6802,7302,6762,718347,2002,718
2023-05-122,6502,7042,6252,676463,9002,676
2023-05-112,7062,7472,7012,715340,7002,715
2023-05-102,7142,7232,6762,683178,9002,683
2023-05-092,6922,7272,6872,719200,6002,719
2023-05-082,6932,6942,6682,680235,7002,680
2023-05-022,7032,7052,6702,689191,5002,689
2023-05-012,7212,7282,6822,702236,4002,702
2023-04-282,6842,7272,6832,722495,5002,722
2023-04-272,6542,6672,6362,641272,6002,641
2023-04-262,6512,6612,6252,631246,8002,631
2023-04-252,6642,6922,6602,681215,9002,681
2023-04-242,6382,6902,6262,644320,2002,644
2023-04-212,6262,6322,6062,608227,4002,608
2023-04-202,6282,6502,6232,632163,5002,632
2023-04-192,6712,6782,6442,649164,0002,649
2023-04-182,6682,6982,6682,683195,2002,683
2023-04-172,6902,6942,6602,668165,5002,668
2023-04-142,6702,6872,6602,681343,6002,681
2023-04-132,6062,6652,6002,657259,6002,657
2023-04-122,6382,6392,6072,623180,6002,623
2023-04-112,6132,6392,6092,631263,7002,631
2023-04-102,5922,6112,5672,599212,1002,599
2023-04-072,6002,6082,5732,586180,5002,586
2023-04-062,5702,5842,5512,579193,8002,579
2023-04-052,6302,6492,6012,602189,3002,602
2023-04-042,6282,6642,6132,640275,4002,640
2023-04-032,6002,6362,5912,636412,7002,636
2023-03-312,5982,5982,5572,567229,8002,567
2023-03-302,6312,6352,5422,565370,7002,565
2023-03-292,5752,6212,5632,621316,7002,621
2023-03-282,5772,5892,5462,576299,3002,576
2023-03-272,5952,5952,5572,571230,7002,571
2023-03-242,5922,5992,5792,582334,5002,582
2023-03-232,5652,5932,5502,590201,2002,590
2023-03-222,5902,6072,5622,588205,5002,588
2023-03-202,6062,6082,5332,540259,4002,540
2023-03-172,5462,6122,5462,607334,3002,607
2023-03-162,4922,5422,4922,529215,8002,529
2023-03-152,5462,5552,5042,520256,2002,520
2023-03-142,5232,5352,4962,525359,8002,525
2023-03-132,5252,5532,5052,550254,8002,550
2023-03-102,6802,7012,5692,575605,8002,575
2023-03-092,6632,7302,6632,730457,9002,730
2023-03-082,6552,6552,6132,639198,6002,639
2023-03-072,6252,6492,6162,640177,2002,640
2023-03-062,6052,6582,5982,635356,1002,635
2023-03-032,5402,6002,5402,578288,1002,578
2023-03-022,5242,5322,4952,528167,6002,528
2023-03-012,5202,5592,5132,554177,2002,554
2023-02-282,4972,5362,4972,529194,1002,529
2023-02-272,5022,5072,4862,494187,9002,494
2023-02-242,5232,5472,5082,537170,2002,537
2023-02-222,5372,5462,5072,528416,2002,528
2023-02-212,5642,6002,5622,581189,9002,581
2023-02-202,5752,5842,5602,573159,7002,573
2023-02-172,5882,6002,5752,582208,9002,582
2023-02-162,6502,6632,6152,623173,8002,623
2023-02-152,6352,6582,6072,637246,2002,637
2023-02-142,6222,6912,5912,659427,7002,659
2023-02-132,6142,6382,5762,576231,2002,576
2023-02-102,5962,6282,5942,608184,7002,608
2023-02-092,5682,6352,5682,626220,3002,626
2023-02-082,6052,6192,5862,603179,4002,603
2023-02-072,5872,6152,5722,600165,8002,600
2023-02-062,6122,6212,5802,589186,5002,589
2023-02-032,5882,6082,5812,606225,6002,606
2023-02-022,5852,5932,5632,578171,1002,578
2023-02-012,5892,6022,5762,579189,2002,579
2023-01-312,5762,5902,5262,539293,2002,539
2023-01-302,6062,6172,5502,562304,4002,562
2023-01-272,5992,6182,5992,611221,6002,611
2023-01-262,5852,5942,5672,585144,1002,585
2023-01-252,5642,5972,5632,579159,5002,579
2023-01-242,5752,5972,5592,589262,7002,589
2023-01-232,5412,5522,5182,550231,2002,550
2023-01-202,5572,5732,4912,491246,4002,491
2023-01-192,5022,5532,5022,545319,3002,545
2023-01-182,4782,5222,4372,520386,7002,520
2023-01-172,4422,4752,4352,454223,0002,454
2023-01-162,4602,4942,4572,475184,3002,475
2023-01-132,4702,5032,4662,480246,7002,480
2023-01-122,4702,4822,4472,473223,9002,473
2023-01-112,4302,4482,4202,444183,2002,444
2023-01-102,4412,4642,4042,408244,9002,408
2023-01-062,4152,4402,4142,427215,3002,427
2023-01-052,4222,4722,4202,465334,5002,465
2023-01-042,4702,4782,4432,448211,0002,448

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