KabuInsight

ＧＭＯコマース

410A
グロース/サービス業/GMO Commerce,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,010.01,054.01,008.01,033.0+16.0+1.57%29,100
2026-03-121,050.01,050.01,016.01,017.0-44.0-4.15%46,400
2026-03-111,053.01,073.01,051.01,061.0+9.0+0.86%14,200
2026-03-101,050.01,067.01,048.01,052.0+7.0+0.67%18,800
2026-03-091,017.01,046.01,015.01,045.0-29.0-2.70%37,900
2026-03-061,043.01,090.01,042.01,074.0+11.0+1.03%18,300
2026-03-051,051.01,067.01,046.01,063.0+23.0+2.21%25,200
2026-03-041,050.01,056.01,024.01,040.0-19.0-1.79%83,000
2026-03-031,092.01,092.01,059.01,059.0-53.0-4.77%41,000
2026-03-021,135.01,135.01,092.01,112.0-19.0-1.68%38,200
2026-02-271,106.01,134.01,086.01,131.0+23.0+2.08%44,500
2026-02-261,112.01,113.01,099.01,108.0-5.0-0.45%15,800
2026-02-251,099.01,147.01,099.01,113.0+14.0+1.27%32,600
2026-02-241,092.01,099.01,081.01,099.0+11.0+1.01%24,800
2026-02-201,080.01,101.01,072.01,088.0+8.0+0.74%17,600
2026-02-191,089.01,089.01,061.01,080.0-1.0-0.09%16,300
2026-02-181,088.01,095.01,062.01,081.0-6.0-0.55%32,600
2026-02-171,101.01,101.01,066.01,087.0-20.0-1.81%55,100
2026-02-161,101.01,107.01,001.01,107.0+7.0+0.64%135,500
2026-02-131,173.01,176.01,099.01,100.0-78.0-6.62%238,600
2026-02-121,270.01,290.01,150.01,178.0-116.0-8.96%357,300
2026-02-101,255.01,295.01,255.01,294.0+43.0+3.44%44,100
2026-02-091,242.01,251.01,204.01,251.0+27.0+2.21%20,800
2026-02-061,224.01,229.01,208.01,224.0-12.0-0.97%13,800
2026-02-051,220.01,238.01,210.01,236.0+16.0+1.31%15,900
2026-02-041,268.01,268.01,209.01,220.0-52.0-4.09%23,300
2026-02-031,280.01,285.01,266.01,272.0-2.0-0.16%6,700
2026-02-021,270.01,287.01,265.01,274.0+11.0+0.87%8,800
2026-01-301,260.01,270.01,252.01,263.0+3.0+0.24%6,700
2026-01-291,241.01,262.01,237.01,260.0+20.0+1.61%9,200
2026-01-281,276.01,287.01,228.01,240.0-44.0-3.43%30,400
2026-01-271,311.01,311.01,279.01,284.0-15.0-1.15%8,900
2026-01-261,294.01,308.01,284.01,299.0+2.0+0.15%16,000
2026-01-231,273.01,303.01,254.01,297.0+21.0+1.65%79,600
2026-01-221,307.01,307.01,275.01,276.0-31.0-2.37%31,400
2026-01-211,294.01,314.01,277.01,307.0-7.0-0.53%54,100
2026-01-201,308.01,320.01,287.01,314.0+2.0+0.15%42,700
2026-01-191,325.01,342.01,309.01,312.0-18.0-1.35%49,500
2026-01-161,319.01,332.01,309.01,330.0+11.0+0.83%9,800
2026-01-151,322.01,322.01,306.01,319.0-1.0-0.08%8,500
2026-01-141,330.01,348.01,313.01,320.0-10.0-0.75%23,300
2026-01-131,349.01,380.01,319.01,330.0-19.0-1.41%33,100
2026-01-091,320.01,353.01,320.01,349.0+29.0+2.20%18,700
2026-01-081,329.01,330.01,315.01,320.0-3.0-0.23%6,300
2026-01-071,309.01,329.01,301.01,323.0-7.0-0.53%8,300
2026-01-061,296.01,337.01,291.01,330.0+22.0+1.68%17,700
2026-01-051,306.01,318.01,270.01,308.0+2.0+0.15%51,500
2025-12-301,323.01,327.01,306.01,306.0-35.0-2.61%27,500
2025-12-291,341.01,360.01,330.01,341.0-26.0-1.90%17,700
2025-12-261,333.01,377.01,333.01,367.0+34.0+2.55%63,400
2025-12-251,336.01,350.01,325.01,333.0-17.0-1.26%37,600
2025-12-241,320.01,351.01,312.01,350.0+28.0+2.12%271,200
2025-12-231,341.01,349.01,318.01,322.0-19.0-1.42%73,200
2025-12-221,350.01,363.01,338.01,341.0-15.0-1.11%68,600
2025-12-191,353.01,365.01,342.01,356.0-7.0-0.51%27,700
2025-12-181,390.01,390.01,356.01,363.0+12.0+0.89%190,300
2025-12-171,400.01,400.01,346.01,351.0-31.0-2.24%40,500
2025-12-161,424.01,424.01,382.01,382.0-38.0-2.68%17,600
2025-12-151,387.01,420.01,386.01,420.0+14.0+1.00%10,400
2025-12-121,390.01,425.01,390.01,406.0-14.0-0.99%19,500
2025-12-111,393.01,420.01,377.01,420.0+3.0+0.21%29,000
2025-12-101,418.01,426.01,406.01,417.00.00.00%21,200
2025-12-091,339.01,433.01,339.01,417.0+78.0+5.83%41,000
2025-12-081,360.01,370.01,339.01,339.0-27.0-1.98%25,800
2025-12-051,350.01,374.01,342.01,366.0+11.0+0.81%31,600
2025-12-041,387.01,410.01,353.01,355.0-19.0-1.38%37,900
2025-12-031,400.01,411.01,374.01,374.0-21.0-1.51%63,700
2025-12-021,411.01,420.01,390.01,395.0-15.0-1.06%44,700
2025-12-011,459.01,459.01,400.01,410.0-39.0-2.69%32,400
2025-11-281,446.01,478.01,446.01,449.0+3.0+0.21%22,200
2025-11-271,453.01,468.01,440.01,446.0-4.0-0.28%16,100
2025-11-261,434.01,460.01,428.01,450.0+16.0+1.12%9,200
2025-11-251,453.01,480.01,432.01,434.0-24.0-1.65%18,100
2025-11-211,424.01,470.01,414.01,458.0+5.0+0.34%10,300
2025-11-201,415.01,454.01,409.01,453.0+43.0+3.05%24,900
2025-11-191,442.01,443.01,388.01,410.0-40.0-2.76%57,500
2025-11-181,498.01,498.01,450.01,450.0-45.0-3.01%38,300
2025-11-171,499.01,509.01,480.01,495.0-21.0-1.39%30,100
2025-11-141,494.01,530.01,464.01,516.0+22.0+1.47%41,100
2025-11-131,516.01,529.01,469.01,494.0-24.0-1.58%74,600
2025-11-121,485.01,524.01,472.01,518.0+51.0+3.48%51,800
2025-11-111,470.01,489.01,432.01,467.0+3.0+0.20%26,400
2025-11-101,469.01,501.01,449.01,464.0-6.0-0.41%31,900
2025-11-071,432.01,478.01,425.01,470.0+29.0+2.01%23,400
2025-11-061,452.01,460.01,440.01,441.0-28.0-1.91%11,800
2025-11-051,457.01,487.01,431.01,469.0-1.0-0.07%18,800
2025-11-041,498.01,498.01,455.01,470.0-20.0-1.34%14,400
2025-10-311,468.01,498.01,468.01,490.0-3.0-0.20%25,400
2025-10-301,438.01,493.01,438.01,493.0+56.0+3.90%27,700
2025-10-291,481.01,499.01,437.01,437.0-44.0-2.97%35,900
2025-10-281,477.01,504.01,477.01,481.0+5.0+0.34%23,300
2025-10-271,495.01,526.01,458.01,476.0-19.0-1.27%60,500
2025-10-241,517.01,518.01,484.01,495.0-5.0-0.33%32,600
2025-10-231,433.01,515.01,431.01,500.0+50.0+3.45%67,700
2025-10-221,466.01,466.01,422.01,450.0-16.0-1.09%40,000
2025-10-211,450.01,487.01,420.01,466.0+24.0+1.66%55,100
2025-10-201,450.01,450.01,420.01,442.0+22.0+1.55%21,900
2025-10-171,492.01,492.01,420.01,420.0-75.0-5.02%64,900
2025-10-161,540.01,556.01,487.01,495.0-40.0-2.61%98,700
2025-10-151,472.01,538.01,460.01,535.0+76.0+5.21%91,500
2025-10-141,417.01,459.01,385.01,459.0-1.0-0.07%99,100
2025-10-101,440.01,460.01,357.01,460.0+25.0+1.74%139,600
2025-10-091,471.01,471.01,420.01,435.0-44.0-2.97%97,200
2025-10-081,360.01,479.01,349.01,479.0+137.0+10.21%271,300
2025-10-071,402.01,408.01,340.01,342.0-65.0-4.62%188,100
2025-10-061,461.01,461.01,395.01,407.0-32.0-2.22%122,200
2025-10-031,440.01,506.01,406.01,439.0-6.0-0.42%127,000
2025-10-021,574.01,595.01,428.01,445.0-136.0-8.60%229,500
2025-10-011,594.01,643.01,570.01,581.0-13.0-0.82%121,500
2025-09-301,650.01,667.01,580.01,594.0-75.0-4.49%246,900
2025-09-291,675.01,879.01,650.01,669.0-6.0-0.36%1,075,200
2025-09-261,701.01,770.01,651.01,675.0-97.0-5.47%594,400
2025-09-252,131.02,249.01,752.01,772.0——4,212,000

直近113営業日分を表示