ＧＭＯインターネット
4784プライム/サービス業/GMO internet,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 725.0 | 739.0 | 721.0 | 730.0 | -8.0 | -1.08% | 171,900 |
| 2026-03-12 | 748.0 | 748.0 | 734.0 | 738.0 | -10.0 | -1.34% | 196,200 |
| 2026-03-11 | 750.0 | 777.0 | 745.0 | 748.0 | +8.0 | +1.08% | 446,700 |
| 2026-03-10 | 748.0 | 760.0 | 738.0 | 740.0 | -20.0 | -2.63% | 323,600 |
| 2026-03-09 | 722.0 | 762.0 | 711.0 | 760.0 | -7.0 | -0.91% | 709,500 |
| 2026-03-06 | 738.0 | 769.0 | 733.0 | 767.0 | +28.0 | +3.79% | 424,300 |
| 2026-03-05 | 730.0 | 746.0 | 729.0 | 739.0 | +32.0 | +4.53% | 418,200 |
| 2026-03-04 | 716.0 | 731.0 | 706.0 | 707.0 | -24.0 | -3.28% | 557,800 |
| 2026-03-03 | 746.0 | 755.0 | 726.0 | 731.0 | -24.0 | -3.18% | 520,500 |
| 2026-03-02 | 766.0 | 768.0 | 748.0 | 755.0 | -15.0 | -1.95% | 277,900 |
| 2026-02-27 | 760.0 | 780.0 | 751.0 | 770.0 | 0.0 | 0.00% | 682,300 |
| 2026-02-26 | 696.0 | 770.0 | 696.0 | 770.0 | +67.0 | +9.53% | 1,217,900 |
| 2026-02-25 | 685.0 | 722.0 | 684.0 | 703.0 | +28.0 | +4.15% | 920,700 |
| 2026-02-24 | 720.0 | 720.0 | 674.0 | 675.0 | -49.0 | -6.77% | 953,700 |
| 2026-02-20 | 750.0 | 750.0 | 724.0 | 724.0 | -29.0 | -3.85% | 526,700 |
| 2026-02-19 | 775.0 | 783.0 | 753.0 | 753.0 | -20.0 | -2.59% | 403,300 |
| 2026-02-18 | 767.0 | 782.0 | 756.0 | 773.0 | +6.0 | +0.78% | 583,500 |
| 2026-02-17 | 782.0 | 800.0 | 766.0 | 767.0 | -9.0 | -1.16% | 511,300 |
| 2026-02-16 | 795.0 | 797.0 | 766.0 | 776.0 | -28.0 | -3.48% | 877,500 |
| 2026-02-13 | 805.0 | 843.0 | 787.0 | 804.0 | -89.0 | -9.97% | 1,978,400 |
| 2026-02-12 | 820.0 | 901.0 | 809.0 | 893.0 | +94.0 | +11.76% | 3,010,200 |
| 2026-02-10 | 765.0 | 814.0 | 765.0 | 799.0 | +35.0 | +4.58% | 839,200 |
| 2026-02-09 | 770.0 | 772.0 | 758.0 | 764.0 | +5.0 | +0.66% | 574,600 |
| 2026-02-06 | 772.0 | 778.0 | 745.0 | 759.0 | -13.0 | -1.68% | 412,400 |
| 2026-02-05 | 735.0 | 782.0 | 735.0 | 772.0 | +35.0 | +4.75% | 670,300 |
| 2026-02-04 | 734.0 | 753.0 | 732.0 | 737.0 | -7.0 | -0.94% | 364,000 |
| 2026-02-03 | 742.0 | 759.0 | 740.0 | 744.0 | +4.0 | +0.54% | 432,300 |
| 2026-02-02 | 740.0 | 772.0 | 735.0 | 740.0 | +15.0 | +2.07% | 835,900 |
| 2026-01-30 | 752.0 | 756.0 | 725.0 | 725.0 | -38.0 | -4.98% | 1,185,900 |
| 2026-01-29 | 772.0 | 774.0 | 755.0 | 763.0 | -24.0 | -3.05% | 799,400 |
| 2026-01-28 | 800.0 | 804.0 | 785.0 | 787.0 | -22.0 | -2.72% | 594,600 |
| 2026-01-27 | 825.0 | 828.0 | 807.0 | 809.0 | -11.0 | -1.34% | 447,300 |
| 2026-01-26 | 810.0 | 831.0 | 804.0 | 820.0 | +7.0 | +0.86% | 423,200 |
| 2026-01-23 | 816.0 | 834.0 | 807.0 | 813.0 | -5.0 | -0.61% | 765,300 |
| 2026-01-22 | 843.0 | 860.0 | 812.0 | 818.0 | -35.0 | -4.10% | 1,108,500 |
| 2026-01-21 | 878.0 | 890.0 | 843.0 | 853.0 | -55.0 | -6.06% | 1,607,900 |
| 2026-01-20 | 865.0 | 952.0 | 854.0 | 908.0 | +51.0 | +5.95% | 3,031,000 |
| 2026-01-19 | 854.0 | 868.0 | 837.0 | 857.0 | -1.0 | -0.12% | 628,600 |
| 2026-01-16 | 878.0 | 880.0 | 857.0 | 858.0 | -35.0 | -3.92% | 810,100 |
| 2026-01-15 | 872.0 | 897.0 | 862.0 | 893.0 | +20.0 | +2.29% | 875,100 |
| 2026-01-14 | 904.0 | 908.0 | 868.0 | 873.0 | -31.0 | -3.43% | 1,321,700 |
| 2026-01-13 | 949.0 | 954.0 | 902.0 | 904.0 | -24.0 | -2.59% | 1,379,200 |
| 2026-01-09 | 896.0 | 947.0 | 873.0 | 928.0 | +43.0 | +4.86% | 2,699,000 |
| 2026-01-08 | 885.0 | 913.0 | 860.0 | 885.0 | -6.0 | -0.67% | 1,559,000 |
| 2026-01-07 | 904.0 | 916.0 | 875.0 | 891.0 | -17.0 | -1.87% | 1,541,000 |
| 2026-01-06 | 928.0 | 945.0 | 891.0 | 908.0 | -30.0 | -3.20% | 2,325,300 |
| 2026-01-05 | 990.0 | 999.0 | 933.0 | 938.0 | +1.0 | +0.11% | 2,476,000 |
| 2025-12-30 | 1,030.0 | 1,030.0 | 924.0 | 937.0 | -106.0 | -10.16% | 5,566,500 |
| 2025-12-29 | 1,066.0 | 1,080.0 | 1,020.0 | 1,043.0 | -52.0 | -4.75% | 5,663,600 |
| 2025-12-26 | 1,026.0 | 1,127.0 | 997.0 | 1,095.0 | +114.0 | +11.62% | 14,422,600 |
| 2025-12-25 | 1,030.0 | 1,105.0 | 941.0 | 981.0 | +1.0 | +0.10% | 18,485,400 |
| 2025-12-24 | 884.0 | 980.0 | 830.0 | 980.0 | +150.0 | +18.07% | 10,420,500 |
| 2025-12-23 | 734.0 | 849.0 | 732.0 | 830.0 | +94.0 | +12.77% | 7,676,900 |
| 2025-12-22 | 856.0 | 857.0 | 723.0 | 736.0 | -23.0 | -3.03% | 5,301,400 |
| 2025-12-19 | 671.0 | 759.0 | 663.0 | 759.0 | +100.0 | +15.17% | 4,618,600 |
| 2025-12-18 | 634.0 | 667.0 | 631.0 | 659.0 | +23.0 | +3.62% | 930,600 |
| 2025-12-17 | 629.0 | 639.0 | 616.0 | 636.0 | +6.0 | +0.95% | 1,123,600 |
| 2025-12-16 | 658.0 | 668.0 | 630.0 | 630.0 | -35.0 | -5.26% | 1,103,700 |
| 2025-12-15 | 646.0 | 672.0 | 639.0 | 665.0 | +26.0 | +4.07% | 1,194,600 |
| 2025-12-12 | 652.0 | 661.0 | 638.0 | 639.0 | -12.0 | -1.84% | 849,300 |
| 2025-12-11 | 676.0 | 677.0 | 649.0 | 651.0 | -25.0 | -3.70% | 979,300 |
| 2025-12-10 | 671.0 | 680.0 | 663.0 | 676.0 | +1.0 | +0.15% | 729,900 |
| 2025-12-09 | 679.0 | 735.0 | 674.0 | 675.0 | +5.0 | +0.75% | 2,178,900 |
| 2025-12-08 | 671.0 | 673.0 | 662.0 | 670.0 | -8.0 | -1.18% | 721,500 |
| 2025-12-05 | 681.0 | 687.0 | 671.0 | 678.0 | -4.0 | -0.59% | 614,200 |
| 2025-12-04 | 685.0 | 688.0 | 675.0 | 682.0 | +4.0 | +0.59% | 927,900 |
| 2025-12-03 | 702.0 | 709.0 | 678.0 | 678.0 | -32.0 | -4.51% | 1,156,000 |
| 2025-12-02 | 722.0 | 739.0 | 709.0 | 710.0 | -14.0 | -1.93% | 735,300 |
| 2025-12-01 | 744.0 | 746.0 | 724.0 | 724.0 | -18.0 | -2.43% | 773,200 |
| 2025-11-28 | 770.0 | 770.0 | 740.0 | 742.0 | -14.0 | -1.85% | 721,900 |
| 2025-11-27 | 746.0 | 777.0 | 737.0 | 756.0 | +9.0 | +1.20% | 761,000 |
| 2025-11-26 | 741.0 | 754.0 | 732.0 | 747.0 | +7.0 | +0.95% | 635,900 |
| 2025-11-25 | 789.0 | 790.0 | 738.0 | 740.0 | -25.0 | -3.27% | 791,400 |
| 2025-11-21 | 749.0 | 771.0 | 749.0 | 765.0 | +10.0 | +1.32% | 701,700 |
| 2025-11-20 | 769.0 | 779.0 | 750.0 | 755.0 | -10.0 | -1.31% | 864,000 |
| 2025-11-19 | 793.0 | 797.0 | 760.0 | 765.0 | -21.0 | -2.67% | 696,500 |
| 2025-11-18 | 809.0 | 816.0 | 783.0 | 786.0 | -33.0 | -4.03% | 757,000 |
| 2025-11-17 | 833.0 | 863.0 | 800.0 | 819.0 | -12.0 | -1.44% | 873,800 |
| 2025-11-14 | 915.0 | 920.0 | 830.0 | 831.0 | -42.0 | -4.81% | 2,192,500 |
| 2025-11-13 | 882.0 | 886.0 | 860.0 | 873.0 | -17.0 | -1.91% | 1,304,000 |
| 2025-11-12 | 835.0 | 927.0 | 831.0 | 890.0 | +65.0 | +7.88% | 2,459,300 |
| 2025-11-11 | 793.0 | 852.0 | 787.0 | 825.0 | +43.0 | +5.50% | 1,898,000 |
| 2025-11-10 | 804.0 | 808.0 | 778.0 | 782.0 | -19.0 | -2.37% | 1,018,000 |
| 2025-11-07 | 805.0 | 812.0 | 785.0 | 801.0 | -14.0 | -1.72% | 1,160,900 |
| 2025-11-06 | 841.0 | 843.0 | 806.0 | 815.0 | -26.0 | -3.09% | 1,201,700 |
| 2025-11-05 | 844.0 | 851.0 | 821.0 | 841.0 | -16.0 | -1.87% | 1,203,300 |
| 2025-11-04 | 935.0 | 938.0 | 856.0 | 857.0 | -90.0 | -9.50% | 1,876,200 |
| 2025-10-31 | 960.0 | 970.0 | 937.0 | 947.0 | -25.0 | -2.57% | 1,024,600 |
| 2025-10-30 | 1,021.0 | 1,022.0 | 972.0 | 972.0 | -63.0 | -6.09% | 1,563,600 |
| 2025-10-29 | 1,136.0 | 1,139.0 | 1,015.0 | 1,035.0 | -104.0 | -9.13% | 1,724,900 |
| 2025-10-28 | 1,073.0 | 1,141.0 | 1,065.0 | 1,139.0 | +68.0 | +6.35% | 1,128,700 |
| 2025-10-27 | 1,050.0 | 1,085.0 | 1,048.0 | 1,071.0 | +23.0 | +2.19% | 402,900 |
| 2025-10-24 | 1,060.0 | 1,073.0 | 1,045.0 | 1,048.0 | +1.0 | +0.10% | 278,500 |
| 2025-10-23 | 1,048.0 | 1,076.0 | 1,046.0 | 1,047.0 | -10.0 | -0.95% | 279,900 |
| 2025-10-22 | 1,018.0 | 1,065.0 | 1,018.0 | 1,057.0 | +28.0 | +2.72% | 329,500 |
| 2025-10-21 | 1,020.0 | 1,045.0 | 1,017.0 | 1,029.0 | 0.0 | 0.00% | 292,100 |
| 2025-10-20 | 1,025.0 | 1,092.0 | 1,021.0 | 1,029.0 | +27.0 | +2.69% | 758,900 |
| 2025-10-17 | 1,036.0 | 1,047.0 | 1,001.0 | 1,002.0 | -46.0 | -4.39% | 684,000 |
| 2025-10-16 | 1,058.0 | 1,068.0 | 1,045.0 | 1,048.0 | -20.0 | -1.87% | 277,300 |
| 2025-10-15 | 1,060.0 | 1,074.0 | 1,051.0 | 1,068.0 | +23.0 | +2.20% | 232,100 |
| 2025-10-14 | 1,058.0 | 1,085.0 | 1,036.0 | 1,045.0 | -39.0 | -3.60% | 553,400 |
| 2025-10-10 | 1,120.0 | 1,136.0 | 1,076.0 | 1,084.0 | -62.0 | -5.41% | 621,400 |
| 2025-10-09 | 1,070.0 | 1,153.0 | 1,069.0 | 1,146.0 | +76.0 | +7.10% | 1,283,500 |
| 2025-10-08 | 1,070.0 | 1,086.0 | 1,057.0 | 1,070.0 | -8.0 | -0.74% | 285,400 |
| 2025-10-07 | 1,092.0 | 1,109.0 | 1,068.0 | 1,078.0 | -12.0 | -1.10% | 413,500 |
| 2025-10-06 | 1,104.0 | 1,110.0 | 1,060.0 | 1,090.0 | -13.0 | -1.18% | 742,100 |
| 2025-10-03 | 1,043.0 | 1,120.0 | 1,035.0 | 1,103.0 | +81.0 | +7.93% | 1,368,100 |
| 2025-10-02 | 1,011.0 | 1,047.0 | 1,000.0 | 1,022.0 | +12.0 | +1.19% | 822,800 |
| 2025-10-01 | 1,020.0 | 1,033.0 | 1,000.0 | 1,010.0 | -8.0 | -0.79% | 814,400 |
| 2025-09-30 | 1,073.0 | 1,073.0 | 1,018.0 | 1,018.0 | -55.0 | -5.13% | 912,900 |
| 2025-09-29 | 1,112.0 | 1,152.0 | 1,061.0 | 1,073.0 | -39.0 | -3.51% | 1,356,500 |
| 2025-09-26 | 1,123.0 | 1,146.0 | 1,110.0 | 1,112.0 | -9.0 | -0.80% | 773,300 |
| 2025-09-25 | 1,160.0 | 1,162.0 | 1,121.0 | 1,121.0 | -45.0 | -3.86% | 747,400 |
| 2025-09-24 | 1,193.0 | 1,194.0 | 1,162.0 | 1,166.0 | -30.0 | -2.51% | 660,100 |
| 2025-09-22 | 1,230.0 | 1,234.0 | 1,196.0 | 1,196.0 | -39.0 | -3.16% | 797,100 |
| 2025-09-19 | 1,274.0 | 1,276.0 | 1,211.0 | 1,235.0 | -41.0 | -3.21% | 1,334,200 |
| 2025-09-18 | 1,312.0 | 1,350.0 | 1,260.0 | 1,276.0 | -20.0 | -1.54% | 2,410,900 |
| 2025-09-17 | 1,240.0 | 1,308.0 | 1,222.0 | 1,296.0 | +73.0 | +5.97% | 2,053,500 |
| 2025-09-16 | 1,237.0 | 1,240.0 | 1,200.0 | 1,223.0 | 0.0 | 0.00% | 662,800 |
| 2025-09-12 | 1,276.0 | 1,280.0 | 1,215.0 | 1,223.0 | — | — | 1,288,800 |
直近120営業日分を表示