KabuInsight

ＧＭＯインターネットグループ

9449
プライム/情報･通信業/GMO internet group,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
2026-03-132,810.52,845.02,786.02,810.0-50.5-1.77%297,300
2026-03-122,850.02,871.02,831.02,860.5-18.0-0.63%310,800
2026-03-112,869.02,912.02,864.52,878.5-16.0-0.55%310,100
2026-03-102,889.52,902.02,851.02,894.5+20.5+0.71%371,200
2026-03-092,758.02,874.02,753.52,874.0-34.0-1.17%492,000
2026-03-062,834.02,917.02,802.02,908.0+90.0+3.19%430,200
2026-03-052,815.02,847.02,791.52,818.0+35.0+1.26%481,900
2026-03-042,798.02,811.02,731.52,783.0-65.0-2.28%570,400
2026-03-032,900.02,918.02,832.02,848.0-91.0-3.10%445,200
2026-03-022,922.02,983.02,893.02,939.0-58.0-1.94%419,300
2026-02-273,010.03,064.02,976.02,997.0+37.0+1.25%917,300
2026-02-262,862.02,972.02,852.02,960.0+120.5+4.24%665,300
2026-02-252,840.52,878.52,815.02,839.5+23.5+0.83%422,800
2026-02-242,880.02,883.02,783.02,816.0-114.0-3.89%475,900
2026-02-203,025.03,036.02,913.52,930.0-127.0-4.15%484,800
2026-02-193,072.03,081.03,040.03,057.0+9.0+0.30%257,800
2026-02-183,077.03,090.03,043.03,048.0+2.0+0.07%287,000
2026-02-173,085.03,092.03,006.03,046.0-65.0-2.09%501,100
2026-02-163,170.03,181.03,073.03,111.0-47.0-1.49%459,900
2026-02-133,480.03,482.03,153.03,158.0-518.0-14.09%1,010,200
2026-02-123,687.03,738.03,618.03,676.0-11.0-0.30%289,600
2026-02-103,610.03,740.03,589.03,687.0+99.0+2.76%313,400
2026-02-093,630.03,651.03,571.03,588.0+38.0+1.07%206,400
2026-02-063,601.03,605.03,522.03,550.0-92.0-2.53%339,400
2026-02-053,724.03,747.03,642.03,642.0-12.0-0.33%329,400
2026-02-043,779.03,823.03,652.03,654.0-164.0-4.30%459,600
2026-02-033,826.03,851.03,783.03,818.0+19.0+0.50%229,200
2026-02-023,914.03,917.03,799.03,799.0-52.0-1.35%293,100
2026-01-303,829.03,881.03,807.03,851.0+28.0+0.73%446,800
2026-01-293,840.03,850.03,800.03,823.0-26.0-0.68%234,000
2026-01-283,882.03,900.03,838.03,849.0-84.0-2.14%325,500
2026-01-273,951.03,990.03,905.03,933.0-18.0-0.46%192,700
2026-01-264,020.04,027.03,942.03,951.0-99.0-2.44%332,700
2026-01-233,998.04,098.03,989.04,050.0+93.0+2.35%190,000
2026-01-223,983.04,005.03,957.03,957.0-26.0-0.65%206,700
2026-01-214,000.04,010.03,942.03,983.0-67.0-1.65%189,800
2026-01-204,073.04,097.04,048.04,050.0-23.0-0.56%200,300
2026-01-194,080.04,089.04,036.04,073.0-15.0-0.37%182,500
2026-01-164,071.04,088.04,034.04,088.0-12.0-0.29%230,700
2026-01-154,021.04,118.04,020.04,100.0+45.0+1.11%236,100
2026-01-144,000.04,094.03,969.04,055.0+47.0+1.17%305,400
2026-01-134,044.04,044.03,970.04,008.0+13.0+0.33%262,200
2026-01-094,000.04,045.03,990.03,995.00.00.00%217,400
2026-01-084,032.04,035.03,940.03,995.0-37.0-0.92%317,900
2026-01-073,980.04,065.03,953.04,032.0-15.0-0.37%268,600
2026-01-063,948.04,063.03,926.04,047.0+146.0+3.74%235,700
2026-01-053,935.03,975.03,876.03,901.0-17.0-0.43%276,300
2025-12-304,051.04,051.03,912.03,918.0-126.0-3.12%246,900
2025-12-294,019.04,061.03,985.04,044.0+39.0+0.97%162,900
2025-12-264,015.04,040.03,988.04,005.0+34.0+0.86%124,100
2025-12-253,950.03,977.03,931.03,971.0+42.0+1.07%85,200
2025-12-243,951.03,973.03,911.03,929.0-32.0-0.81%108,200
2025-12-233,938.04,015.03,935.03,961.0-3.0-0.08%163,900
2025-12-223,960.03,986.03,924.03,964.0+41.0+1.05%246,100
2025-12-193,855.03,978.03,839.03,923.0+94.0+2.45%318,300
2025-12-183,843.03,855.03,793.03,829.0-9.0-0.23%246,100
2025-12-173,800.03,854.03,752.03,838.0+43.0+1.13%236,000
2025-12-163,892.03,892.03,795.03,795.0-85.0-2.19%234,400
2025-12-153,884.03,897.03,854.03,880.0-4.0-0.10%188,000
2025-12-123,856.03,891.03,843.03,884.0+79.0+2.08%155,400
2025-12-113,929.03,929.03,794.03,805.0-93.0-2.39%195,300
2025-12-103,895.03,930.03,880.03,898.0+16.0+0.41%137,900
2025-12-093,915.03,933.03,850.03,882.0-28.0-0.72%166,700
2025-12-083,895.03,925.03,880.03,910.0+34.0+0.88%111,600
2025-12-053,900.03,934.03,835.03,876.0-46.0-1.17%236,000
2025-12-043,878.03,949.03,874.03,922.0+50.0+1.29%244,100
2025-12-033,910.03,937.03,871.03,872.0-58.0-1.48%316,900
2025-12-023,999.04,028.03,912.03,930.0-30.0-0.76%289,200
2025-12-014,011.04,027.03,917.03,960.0-51.0-1.27%301,100
2025-11-284,034.04,048.03,980.04,011.0-50.0-1.23%408,400
2025-11-273,995.04,110.03,965.04,061.0+34.0+0.84%486,600
2025-11-263,724.04,027.03,691.04,027.0+443.0+12.36%1,034,500
2025-11-253,593.03,619.03,548.03,584.0-29.0-0.80%165,900
2025-11-213,497.03,613.03,484.03,613.0+141.0+4.06%359,400
2025-11-203,491.03,516.03,453.03,472.0+39.0+1.14%159,300
2025-11-193,423.03,481.03,389.03,433.0+17.0+0.50%150,400
2025-11-183,524.03,540.03,416.03,416.0-124.0-3.50%183,000
2025-11-173,544.03,582.03,438.03,540.0-62.0-1.72%291,400
2025-11-143,375.03,636.03,365.03,602.0+158.0+4.59%514,800
2025-11-133,526.03,547.03,444.03,444.0-41.0-1.18%276,900
2025-11-123,468.03,493.03,445.03,485.0+31.0+0.90%187,400
2025-11-113,456.03,469.03,417.03,454.0-2.0-0.06%150,300
2025-11-103,415.03,457.03,394.03,456.0+67.0+1.98%173,700
2025-11-073,370.03,400.03,360.03,389.0+19.0+0.56%166,800
2025-11-063,405.03,440.03,355.03,370.0-33.0-0.97%245,600
2025-11-053,402.03,422.03,291.03,403.0-17.0-0.50%232,100
2025-11-043,467.03,472.03,408.03,420.0-31.0-0.90%199,900
2025-10-313,470.03,472.03,422.03,451.0+51.0+1.50%270,100
2025-10-303,392.03,410.03,374.03,400.0+8.0+0.24%197,500
2025-10-293,467.03,472.03,388.03,392.0-63.0-1.82%155,300
2025-10-283,530.03,541.03,445.03,455.0-85.0-2.40%146,800
2025-10-273,530.03,563.03,511.03,540.0+41.0+1.17%164,200
2025-10-243,490.03,508.03,462.03,499.0+14.0+0.40%184,700
2025-10-233,524.03,524.03,476.03,485.0-39.0-1.11%156,500
2025-10-223,520.03,548.03,480.03,524.0+41.0+1.18%181,600
2025-10-213,435.03,488.03,419.03,483.0+48.0+1.40%178,700
2025-10-203,423.03,440.03,403.03,435.0+59.0+1.75%201,400
2025-10-173,415.03,421.03,347.03,376.0-39.0-1.14%216,800
2025-10-163,453.03,468.03,401.03,415.0-36.0-1.04%192,500
2025-10-153,475.03,475.03,435.03,451.0+4.0+0.12%186,900
2025-10-143,420.03,471.03,406.03,447.0-43.0-1.23%288,900
2025-10-103,470.03,496.03,452.03,490.0-3.0-0.09%189,500
2025-10-093,544.03,553.03,471.03,493.0-31.0-0.88%198,400
2025-10-083,513.03,578.03,512.03,524.0+13.0+0.37%174,300
2025-10-073,530.03,554.03,502.03,511.0-19.0-0.54%225,300
2025-10-063,530.03,555.03,477.03,530.0+70.0+2.02%215,300
2025-10-033,423.03,466.03,419.03,460.0+68.0+2.00%192,300
2025-10-023,502.03,519.03,392.03,392.0-127.0-3.61%283,900
2025-10-013,550.03,650.03,480.03,519.0-101.0-2.79%300,500
2025-09-303,625.03,655.03,603.03,620.0-20.0-0.55%158,100
2025-09-293,678.03,692.03,600.03,640.0-52.0-1.41%201,100
2025-09-263,700.03,721.03,674.03,692.0-8.0-0.22%251,200
2025-09-253,680.03,700.03,658.03,700.0+9.0+0.24%217,100
2025-09-243,746.03,765.03,670.03,691.0-69.0-1.84%266,200
2025-09-223,842.03,850.03,745.03,760.0-56.0-1.47%266,600
2025-09-193,905.03,924.03,810.03,816.0-79.0-2.03%370,700
2025-09-183,908.03,914.03,878.03,895.0-19.0-0.49%223,600
2025-09-173,850.03,915.03,828.03,914.0+47.0+1.22%198,100
2025-09-163,928.03,948.03,847.03,867.0-92.0-2.32%265,900
2025-09-123,914.03,964.03,890.03,959.0——195,300

直近120営業日分を表示