ＧＭＯメディア
6180グロース/サービス業/GMO Media,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 | 4,455.0 | 4,455.0 | 4,345.0 | 4,350.0 | -55.0 | -1.25% | 2,700 |
| 2026-03-12 | 4,455.0 | 4,475.0 | 4,340.0 | 4,405.0 | -20.0 | -0.45% | 3,000 |
| 2026-03-11 | 4,485.0 | 4,485.0 | 4,345.0 | 4,425.0 | +80.0 | +1.84% | 2,800 |
| 2026-03-10 | 4,335.0 | 4,440.0 | 4,325.0 | 4,345.0 | +45.0 | +1.05% | 3,000 |
| 2026-03-09 | 4,265.0 | 4,470.0 | 4,255.0 | 4,300.0 | -145.0 | -3.26% | 1,500 |
| 2026-03-06 | 4,420.0 | 4,475.0 | 4,400.0 | 4,445.0 | +95.0 | +2.18% | 3,400 |
| 2026-03-05 | 4,255.0 | 4,375.0 | 4,215.0 | 4,350.0 | +235.0 | +5.71% | 8,000 |
| 2026-03-04 | 4,240.0 | 4,240.0 | 4,115.0 | 4,115.0 | -160.0 | -3.74% | 5,900 |
| 2026-03-03 | 4,475.0 | 4,475.0 | 4,275.0 | 4,275.0 | -200.0 | -4.47% | 8,300 |
| 2026-03-02 | 4,450.0 | 4,490.0 | 4,435.0 | 4,475.0 | +15.0 | +0.34% | 2,300 |
| 2026-02-27 | 4,495.0 | 4,500.0 | 4,455.0 | 4,460.0 | -30.0 | -0.67% | 2,200 |
| 2026-02-26 | 4,480.0 | 4,490.0 | 4,445.0 | 4,490.0 | +5.0 | +0.11% | 2,400 |
| 2026-02-25 | 4,440.0 | 4,500.0 | 4,435.0 | 4,485.0 | +45.0 | +1.01% | 1,700 |
| 2026-02-24 | 4,590.0 | 4,590.0 | 4,440.0 | 4,440.0 | -120.0 | -2.63% | 3,600 |
| 2026-02-20 | 4,580.0 | 4,585.0 | 4,560.0 | 4,560.0 | -45.0 | -0.98% | 2,100 |
| 2026-02-19 | 4,580.0 | 4,605.0 | 4,570.0 | 4,605.0 | +15.0 | +0.33% | 2,600 |
| 2026-02-18 | 4,600.0 | 4,600.0 | 4,585.0 | 4,590.0 | 0.0 | 0.00% | 2,700 |
| 2026-02-17 | 4,675.0 | 4,675.0 | 4,590.0 | 4,590.0 | -80.0 | -1.71% | 4,700 |
| 2026-02-16 | 4,725.0 | 4,725.0 | 4,575.0 | 4,670.0 | -50.0 | -1.06% | 9,800 |
| 2026-02-13 | 4,895.0 | 4,900.0 | 4,690.0 | 4,720.0 | -170.0 | -3.48% | 17,100 |
| 2026-02-12 | 4,790.0 | 4,995.0 | 4,750.0 | 4,890.0 | -640.0 | -11.57% | 36,400 |
| 2026-02-10 | 5,440.0 | 5,660.0 | 5,360.0 | 5,530.0 | +100.0 | +1.84% | 15,600 |
| 2026-02-09 | 5,530.0 | 5,530.0 | 5,410.0 | 5,430.0 | +40.0 | +0.74% | 3,000 |
| 2026-02-06 | 5,350.0 | 5,450.0 | 5,350.0 | 5,390.0 | +40.0 | +0.75% | 1,300 |
| 2026-02-05 | 5,340.0 | 5,490.0 | 5,340.0 | 5,350.0 | -10.0 | -0.19% | 900 |
| 2026-02-04 | 5,330.0 | 5,370.0 | 5,320.0 | 5,360.0 | +30.0 | +0.56% | 2,400 |
| 2026-02-03 | 5,310.0 | 5,370.0 | 5,310.0 | 5,330.0 | +20.0 | +0.38% | 2,100 |
| 2026-02-02 | 5,310.0 | 5,330.0 | 5,310.0 | 5,310.0 | 0.0 | 0.00% | 700 |
| 2026-01-30 | 5,340.0 | 5,340.0 | 5,300.0 | 5,310.0 | -30.0 | -0.56% | 1,500 |
| 2026-01-29 | 5,370.0 | 5,370.0 | 5,310.0 | 5,340.0 | -120.0 | -2.20% | 2,400 |
| 2026-01-28 | 5,420.0 | 5,460.0 | 5,320.0 | 5,460.0 | -10.0 | -0.18% | 5,300 |
| 2026-01-27 | 5,480.0 | 5,500.0 | 5,420.0 | 5,470.0 | -10.0 | -0.18% | 2,800 |
| 2026-01-26 | 5,500.0 | 5,500.0 | 5,460.0 | 5,480.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-23 | 5,460.0 | 5,500.0 | 5,460.0 | 5,480.0 | +20.0 | +0.37% | 2,800 |
| 2026-01-22 | 5,410.0 | 5,460.0 | 5,410.0 | 5,460.0 | +60.0 | +1.11% | 2,000 |
| 2026-01-21 | 5,430.0 | 5,450.0 | 5,380.0 | 5,400.0 | -50.0 | -0.92% | 3,000 |
| 2026-01-20 | 5,460.0 | 5,480.0 | 5,410.0 | 5,450.0 | +40.0 | +0.74% | 2,000 |
| 2026-01-19 | 5,380.0 | 5,410.0 | 5,320.0 | 5,410.0 | +30.0 | +0.56% | 2,900 |
| 2026-01-16 | 5,410.0 | 5,410.0 | 5,360.0 | 5,380.0 | -40.0 | -0.74% | 2,500 |
| 2026-01-15 | 5,430.0 | 5,460.0 | 5,390.0 | 5,420.0 | +20.0 | +0.37% | 4,300 |
| 2026-01-14 | 5,430.0 | 5,480.0 | 5,400.0 | 5,400.0 | -90.0 | -1.64% | 4,700 |
| 2026-01-13 | 5,540.0 | 5,550.0 | 5,440.0 | 5,490.0 | -40.0 | -0.72% | 5,700 |
| 2026-01-09 | 5,580.0 | 5,620.0 | 5,500.0 | 5,530.0 | -10.0 | -0.18% | 3,900 |
| 2026-01-08 | 5,510.0 | 5,560.0 | 5,460.0 | 5,540.0 | +20.0 | +0.36% | 4,100 |
| 2026-01-07 | 5,580.0 | 5,580.0 | 5,520.0 | 5,520.0 | -60.0 | -1.08% | 2,900 |
| 2026-01-06 | 5,520.0 | 5,610.0 | 5,520.0 | 5,580.0 | +60.0 | +1.09% | 2,900 |
| 2026-01-05 | 5,630.0 | 5,660.0 | 5,520.0 | 5,520.0 | -110.0 | -1.95% | 10,400 |
| 2025-12-30 | 5,650.0 | 5,700.0 | 5,610.0 | 5,630.0 | 0.0 | 0.00% | 6,300 |
| 2025-12-29 | 5,660.0 | 5,680.0 | 5,540.0 | 5,630.0 | -330.0 | -5.54% | 18,900 |
| 2025-12-26 | 5,940.0 | 6,000.0 | 5,940.0 | 5,960.0 | +30.0 | +0.51% | 6,400 |
| 2025-12-25 | 5,940.0 | 6,010.0 | 5,930.0 | 5,930.0 | -10.0 | -0.17% | 7,800 |
| 2025-12-24 | 5,950.0 | 5,980.0 | 5,900.0 | 5,940.0 | -10.0 | -0.17% | 4,900 |
| 2025-12-23 | 5,890.0 | 5,990.0 | 5,870.0 | 5,950.0 | -40.0 | -0.67% | 7,800 |
| 2025-12-22 | 5,950.0 | 6,030.0 | 5,930.0 | 5,990.0 | +70.0 | +1.18% | 3,500 |
| 2025-12-19 | 6,050.0 | 6,050.0 | 5,900.0 | 5,920.0 | -30.0 | -0.50% | 4,300 |
| 2025-12-18 | 5,970.0 | 5,990.0 | 5,940.0 | 5,950.0 | -20.0 | -0.34% | 2,000 |
| 2025-12-17 | 5,990.0 | 6,060.0 | 5,970.0 | 5,970.0 | -20.0 | -0.33% | 1,900 |
| 2025-12-16 | 5,990.0 | 6,170.0 | 5,990.0 | 5,990.0 | +20.0 | +0.34% | 6,100 |
| 2025-12-15 | 5,960.0 | 5,980.0 | 5,890.0 | 5,970.0 | +100.0 | +1.70% | 2,700 |
| 2025-12-12 | 6,040.0 | 6,040.0 | 5,870.0 | 5,870.0 | -80.0 | -1.34% | 4,100 |
| 2025-12-11 | 6,060.0 | 6,110.0 | 5,920.0 | 5,950.0 | -80.0 | -1.33% | 7,300 |
| 2025-12-10 | 6,010.0 | 6,040.0 | 5,940.0 | 6,030.0 | +70.0 | +1.17% | 5,600 |
| 2025-12-09 | 5,890.0 | 5,960.0 | 5,830.0 | 5,960.0 | +70.0 | +1.19% | 3,300 |
| 2025-12-08 | 5,840.0 | 5,920.0 | 5,830.0 | 5,890.0 | +40.0 | +0.68% | 2,900 |
| 2025-12-05 | 5,820.0 | 5,860.0 | 5,820.0 | 5,850.0 | +30.0 | +0.52% | 1,100 |
| 2025-12-04 | 5,820.0 | 5,890.0 | 5,820.0 | 5,820.0 | -10.0 | -0.17% | 1,900 |
| 2025-12-03 | 5,790.0 | 5,990.0 | 5,790.0 | 5,830.0 | +20.0 | +0.34% | 3,400 |
| 2025-12-02 | 5,830.0 | 5,920.0 | 5,750.0 | 5,810.0 | -20.0 | -0.34% | 3,400 |
| 2025-12-01 | 5,970.0 | 5,990.0 | 5,810.0 | 5,830.0 | -100.0 | -1.69% | 4,800 |
| 2025-11-28 | 5,900.0 | 6,000.0 | 5,890.0 | 5,930.0 | +130.0 | +2.24% | 6,900 |
| 2025-11-27 | 5,770.0 | 5,990.0 | 5,760.0 | 5,800.0 | +80.0 | +1.40% | 10,100 |
| 2025-11-26 | 5,790.0 | 5,790.0 | 5,680.0 | 5,720.0 | +50.0 | +0.88% | 2,400 |
| 2025-11-25 | 5,700.0 | 5,760.0 | 5,670.0 | 5,670.0 | +20.0 | +0.35% | 3,600 |
| 2025-11-21 | 5,610.0 | 5,690.0 | 5,600.0 | 5,650.0 | -110.0 | -1.91% | 4,400 |
| 2025-11-20 | 5,710.0 | 5,790.0 | 5,710.0 | 5,760.0 | +80.0 | +1.41% | 1,400 |
| 2025-11-19 | 5,820.0 | 5,830.0 | 5,650.0 | 5,680.0 | -140.0 | -2.41% | 4,700 |
| 2025-11-18 | 5,840.0 | 5,880.0 | 5,740.0 | 5,820.0 | +20.0 | +0.34% | 3,600 |
| 2025-11-17 | 5,890.0 | 6,100.0 | 5,700.0 | 5,800.0 | -90.0 | -1.53% | 14,300 |
| 2025-11-14 | 6,020.0 | 6,060.0 | 5,880.0 | 5,890.0 | -130.0 | -2.16% | 7,300 |
| 2025-11-13 | 6,010.0 | 6,100.0 | 5,900.0 | 6,020.0 | -10.0 | -0.17% | 13,100 |
| 2025-11-12 | 6,020.0 | 6,080.0 | 5,950.0 | 6,030.0 | +30.0 | +0.50% | 9,000 |
| 2025-11-11 | 5,890.0 | 6,000.0 | 5,890.0 | 6,000.0 | +150.0 | +2.56% | 5,500 |
| 2025-11-10 | 5,830.0 | 5,960.0 | 5,830.0 | 5,850.0 | +30.0 | +0.52% | 7,900 |
| 2025-11-07 | 5,800.0 | 5,830.0 | 5,710.0 | 5,820.0 | +80.0 | +1.39% | 3,300 |
| 2025-11-06 | 5,700.0 | 5,820.0 | 5,680.0 | 5,740.0 | +40.0 | +0.70% | 4,200 |
| 2025-11-05 | 5,680.0 | 5,780.0 | 5,630.0 | 5,700.0 | -20.0 | -0.35% | 2,700 |
| 2025-11-04 | 5,830.0 | 5,830.0 | 5,720.0 | 5,720.0 | -80.0 | -1.38% | 2,700 |
| 2025-10-31 | 5,770.0 | 5,800.0 | 5,730.0 | 5,800.0 | +20.0 | +0.35% | 1,800 |
| 2025-10-30 | 5,760.0 | 5,790.0 | 5,650.0 | 5,780.0 | +120.0 | +2.12% | 2,400 |
| 2025-10-29 | 5,870.0 | 5,870.0 | 5,650.0 | 5,660.0 | -110.0 | -1.91% | 4,100 |
| 2025-10-28 | 5,810.0 | 5,850.0 | 5,710.0 | 5,770.0 | -40.0 | -0.69% | 2,900 |
| 2025-10-27 | 5,830.0 | 5,850.0 | 5,740.0 | 5,810.0 | +40.0 | +0.69% | 2,300 |
| 2025-10-24 | 5,860.0 | 5,860.0 | 5,770.0 | 5,770.0 | -90.0 | -1.54% | 3,000 |
| 2025-10-23 | 5,760.0 | 5,860.0 | 5,730.0 | 5,860.0 | +90.0 | +1.56% | 3,900 |
| 2025-10-22 | 5,900.0 | 5,900.0 | 5,640.0 | 5,770.0 | -30.0 | -0.52% | 3,800 |
| 2025-10-21 | 5,660.0 | 5,880.0 | 5,650.0 | 5,800.0 | +80.0 | +1.40% | 5,400 |
| 2025-10-20 | 5,760.0 | 5,850.0 | 5,720.0 | 5,720.0 | +10.0 | +0.18% | 3,100 |
| 2025-10-17 | 5,690.0 | 5,750.0 | 5,670.0 | 5,710.0 | -30.0 | -0.52% | 32,500 |
| 2025-10-16 | 5,610.0 | 5,800.0 | 5,610.0 | 5,740.0 | +210.0 | +3.80% | 7,800 |
| 2025-10-15 | 5,430.0 | 5,530.0 | 5,400.0 | 5,530.0 | +190.0 | +3.56% | 33,200 |
| 2025-10-14 | 5,290.0 | 5,400.0 | 5,290.0 | 5,340.0 | -120.0 | -2.20% | 5,700 |
| 2025-10-10 | 5,440.0 | 5,470.0 | 5,380.0 | 5,460.0 | +40.0 | +0.74% | 3,900 |
| 2025-10-09 | 5,360.0 | 5,430.0 | 5,360.0 | 5,420.0 | +60.0 | +1.12% | 2,500 |
| 2025-10-08 | 5,330.0 | 5,400.0 | 5,330.0 | 5,360.0 | +40.0 | +0.75% | 500 |
| 2025-10-07 | 5,350.0 | 5,400.0 | 5,280.0 | 5,320.0 | -30.0 | -0.56% | 4,500 |
| 2025-10-06 | 5,410.0 | 5,440.0 | 5,230.0 | 5,350.0 | 0.0 | 0.00% | 4,500 |
| 2025-10-03 | 5,280.0 | 5,350.0 | 5,270.0 | 5,350.0 | +70.0 | +1.33% | 1,500 |
| 2025-10-02 | 5,220.0 | 5,380.0 | 5,220.0 | 5,280.0 | +60.0 | +1.15% | 3,300 |
| 2025-10-01 | 5,440.0 | 5,490.0 | 5,200.0 | 5,220.0 | -220.0 | -4.04% | 6,100 |
| 2025-09-30 | 5,340.0 | 5,490.0 | 5,340.0 | 5,440.0 | +140.0 | +2.64% | 5,400 |
| 2025-09-29 | 5,380.0 | 5,400.0 | 5,260.0 | 5,300.0 | -70.0 | -1.30% | 2,200 |
| 2025-09-26 | 5,330.0 | 5,410.0 | 5,330.0 | 5,370.0 | +20.0 | +0.37% | 2,200 |
| 2025-09-25 | 5,260.0 | 5,420.0 | 5,260.0 | 5,350.0 | +100.0 | +1.90% | 8,300 |
| 2025-09-24 | 5,250.0 | 5,370.0 | 5,090.0 | 5,250.0 | +100.0 | +1.94% | 10,900 |
| 2025-09-22 | 5,000.0 | 5,150.0 | 5,000.0 | 5,150.0 | +150.0 | +3.00% | 6,300 |
| 2025-09-19 | 5,000.0 | 5,030.0 | 5,000.0 | 5,000.0 | +10.0 | +0.20% | 1,900 |
| 2025-09-18 | 5,000.0 | 5,020.0 | 4,990.0 | 4,990.0 | -10.0 | -0.20% | 1,000 |
| 2025-09-17 | 5,060.0 | 5,060.0 | 5,000.0 | 5,000.0 | -20.0 | -0.40% | 1,300 |
| 2025-09-16 | 5,020.0 | 5,020.0 | 5,000.0 | 5,020.0 | 0.0 | 0.00% | 1,200 |
| 2025-09-12 | 5,020.0 | 5,020.0 | 5,000.0 | 5,020.0 | — | — | 1,100 |
直近120営業日分を表示