[9449 東証1部] GMOインターネット 日足 時系列データ

[9449 東証1部] GMOインターネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111937.001942.001871.001920.0019535003735118800
2017-12-082015.002095.001958.001977.0046542009425585900
2017-12-071861.001980.001851.001980.0022673004396550100
2017-12-061858.001877.001814.001821.0012068002222133300
2017-12-051937.001937.001873.001888.0012545002379018900
2017-12-041909.001960.001895.001945.0011614002255331700
2017-12-011897.001915.001867.001893.009008001705373000
2017-11-301890.001901.001831.001879.0022586004218375400
2017-11-291867.001953.001857.001952.0016034003061316600
2017-11-281898.001907.001860.001864.0011067002076117100
2017-11-271851.001905.001845.001871.0011740002186632800
2017-11-241841.001855.001813.001821.009426001721727600
2017-11-221875.001897.001833.001864.0017672003280567700
2017-11-211790.001843.001781.001818.0014909002703337800
2017-11-201782.001790.001755.001765.0010318001825259000
2017-11-171794.001808.001756.001762.0012349002194779400
2017-11-161774.001811.001768.001780.009023001612153900
2017-11-151794.001827.001767.001777.0012703002275398600
2017-11-141822.001849.001792.001807.0017162003110334700
2017-11-131912.001926.001822.001827.0014858002754717700
2017-11-101908.001930.001874.001899.0015359002917524900
2017-11-092008.002073.001906.001931.0043946008676041200
2017-11-081820.001994.001799.001970.0046260008746242900
2017-11-071691.001815.001680.001803.0026005004632764100
2017-11-061721.001721.001692.001708.008694001481381300
2017-11-021743.001747.001712.001722.008951001545189400
2017-11-011763.001765.001723.001743.0010173001772676800
2017-10-311734.001749.001714.001743.0010303001789251800
2017-10-301760.001763.001695.001720.0022024003818413600
2017-10-271779.001786.001726.001747.0011635002034739200
2017-10-261729.001775.001729.001768.0013958002450765500
2017-10-251750.001751.001690.001718.0022720003904865900
2017-10-241632.001693.001632.001687.0023091003866155700
2017-10-231630.001667.001606.001622.0013281002163404200
2017-10-201552.001611.001552.001604.0020397003226864300
2017-10-191505.001529.001500.001516.00485500736419900
2017-10-181530.001530.001498.001500.00512900773313300
2017-10-171499.001517.001489.001514.0011058001662889200
2017-10-161461.001490.001457.001483.008225001218775100
2017-10-131476.001476.001443.001456.00636000925876500
2017-10-121469.001477.001464.001465.00668500982110600
2017-10-111465.001480.001446.001461.007265001061186700
2017-10-101460.001483.001440.001446.0011456001669075200
2017-10-061429.001439.001420.001425.007148001020866800
2017-10-051409.001436.001403.001410.008655001228378800
2017-10-041399.001409.001387.001401.008939001249015900
2017-10-031392.001406.001375.001400.0010792001504654000
2017-10-021384.001385.001366.001373.007365001012095800
2017-09-291360.001376.001337.001371.0015052002053965100
2017-09-281375.001377.001353.001365.0016875002303908600
2017-09-271424.001436.001421.001425.00373100532249200
2017-09-261435.001441.001411.001421.007237001028106100
2017-09-251474.001483.001447.001451.006870001003002900
2017-09-221480.001492.001464.001466.00553600815704200
2017-09-211490.001499.001471.001479.00530700787841700
2017-09-201491.001491.001447.001478.009832001444050500
2017-09-191478.001511.001472.001500.0012510001870915900
2017-09-151410.001460.001410.001460.0011277001622703500
2017-09-141429.001429.001400.001426.00645800916281100
2017-09-131405.001417.001391.001415.00534200750652700
2017-09-121393.001400.001381.001399.00432400602312200
2017-09-111399.001402.001379.001383.00575600798239300
2017-09-081388.001414.001388.001401.008131001137888000
2017-09-071383.001404.001374.001387.007382001024730200
2017-09-061365.001394.001365.001380.00654000901999900
2017-09-051408.001415.001372.001373.00554300767157000
2017-09-041412.001421.001398.001400.00322600452753600
2017-09-011424.001430.001415.001423.00404900576071200
2017-08-311422.001430.001414.001426.00553500787428100
2017-08-301421.001427.001409.001419.00413700586190700
2017-08-291400.001424.001395.001419.00415000585855100
2017-08-281403.001423.001402.001416.00256400362523900
2017-08-251422.001424.001399.001402.00591000830942500
2017-08-241427.001438.001421.001426.00629300898589300
2017-08-231412.001432.001402.001425.007994001137116300
2017-08-221411.001417.001401.001406.007728001090454900
2017-08-211410.001419.001383.001410.008813001238141800
2017-08-181389.001407.001374.001401.009761001361969300
2017-08-171390.001412.001390.001403.008923001252915100
2017-08-161386.001409.001370.001403.0011940001662591400
2017-08-151310.001384.001308.001382.0014212001925008600
2017-08-141272.001318.001269.001309.00743300966986200
2017-08-101277.001294.001275.001293.00492600633099500
2017-08-091292.001295.001272.001282.00688900882152600
2017-08-081314.001315.001290.001300.00723900939141900
2017-08-071294.001329.001293.001320.008292001088678400
2017-08-041287.001296.001278.001287.00662500852719800
2017-08-031308.001308.001278.001288.0011460001475165100
2017-08-021286.001305.001282.001295.0012669001638689300
2017-08-011365.001368.001281.001284.0029904003912245800
2017-07-311414.001429.001413.001423.00569400810003400
2017-07-281435.001441.001408.001417.00662500940726900
2017-07-271420.001445.001420.001436.00552500793018300
2017-07-261429.001429.001417.001424.00578100822612300
2017-07-251425.001444.001419.001436.007144001025334700
2017-07-241412.001455.001409.001423.0018471002631344300
2017-07-211385.001389.001371.001383.007488001033512400
2017-07-201380.001403.001378.001397.009976001384888700
2017-07-191411.001417.001401.001410.00411200580053600
2017-07-181419.001420.001400.001420.00495900699602800
2017-07-141416.001424.001412.001419.00305900433986000
2017-07-131407.001417.001401.001415.00471300664310000
2017-07-121403.001416.001399.001406.00339800478424400
2017-07-111410.001425.001405.001411.00593000836833000
2017-07-101412.001421.001398.001419.00442800625009100
2017-07-071404.001424.001395.001401.007426001043391900
2017-07-061458.001458.001421.001424.009214001319479500
2017-07-051457.001468.001436.001466.00560400815524900
2017-07-041467.001473.001453.001461.006844001001690900
2017-07-031447.001464.001445.001452.00671300975691700
2017-06-301465.001479.001439.001459.0012611001836314400
2017-06-291446.001496.001439.001493.008687001278993900
2017-06-281460.001473.001427.001430.009641001399204400
2017-06-271515.001515.001460.001462.0014212002112120000
2017-06-261466.001503.001462.001501.00652600969542800
2017-06-231472.001478.001446.001456.00505700738721800
2017-06-221455.001470.001447.001466.00512400749606500
2017-06-211462.001463.001446.001449.00318300462434100
2017-06-201470.001477.001462.001468.00533500783503600
2017-06-191430.001465.001429.001461.00376200546363700
2017-06-161437.001455.001428.001433.006968001001279400
2017-06-151427.001442.001419.001421.00444600634051100
2017-06-141446.001465.001432.001432.00403000582069900
2017-06-131423.001436.001413.001433.008896001268509400
2017-06-121451.001451.001423.001440.00555800797456100
2017-06-091456.001481.001449.001452.00602700881751400
2017-06-081480.001497.001457.001458.00477200701235100
2017-06-071453.001482.001442.001482.00582400853187400
2017-06-061494.001494.001463.001463.009647001419804900
2017-06-051482.001507.001478.001503.00582000871358000
2017-06-021510.001516.001487.001489.007960001193492900
2017-06-011469.001503.001468.001498.0010072001505957600
2017-05-311487.001496.001462.001465.00637700941984600
2017-05-301486.001497.001473.001490.00512000760187000
2017-05-291453.001485.001444.001480.00590300868567200
2017-05-261481.001488.001459.001462.006862001008123600
2017-05-251447.001480.001447.001477.008628001267241800
2017-05-241455.001457.001437.001445.00475800688036600
2017-05-231460.001473.001444.001446.007435001082865300
2017-05-221416.001451.001411.001451.008796001262550900
2017-05-191418.001436.001403.001405.009675001371880600
2017-05-181397.001425.001395.001415.008679001225590600
2017-05-171408.001443.001407.001426.0011994001715230300
2017-05-161432.001436.001396.001416.0013847001957868400
2017-05-151380.001432.001380.001431.009708001372864500
2017-05-121418.001431.001407.001416.008238001168086800
2017-05-111453.001466.001431.001439.0011413001648275400
2017-05-101440.001472.001426.001453.0017352002511602800
2017-05-091391.001427.001381.001412.0016572002330496400
2017-05-081424.001425.001383.001391.0014511002028447500
2017-05-021356.001408.001355.001396.0028973004030384800
2017-05-011332.001355.001323.001350.0022331002992380900
2017-04-281298.001328.001296.001323.0016810002213313800
2017-04-271276.001289.001258.001286.008555001093648800
2017-04-261258.001275.001258.001275.009564001212462200
2017-04-251221.001236.001218.001232.00620100762197700
2017-04-241215.001226.001205.001221.00616800749238400
2017-04-211208.001211.001193.001204.00568700683183500
2017-04-201235.001238.001201.001202.00568400688595400
2017-04-191205.001248.001205.001225.0011716001441693500
2017-04-181221.001229.001197.001207.00695900841893500
2017-04-171162.001216.001162.001209.00797500955933100
2017-04-141187.001195.001170.001173.00792500934643300
2017-04-131203.001217.001185.001200.0011894001427144100
2017-04-121226.001237.001211.001215.009535001161662200
2017-04-111260.001264.001226.001244.0010701001330594600
2017-04-101269.001291.001268.001280.00736800944310700
2017-04-071260.001283.001246.001264.0011394001442352100
2017-04-061311.001317.001260.001265.0010080001290304200
2017-04-051270.001294.001265.001290.0011315001451179900
2017-04-041291.001307.001261.001270.0010321001321879700
2017-04-031302.001310.001281.001303.009670001252234200
2017-03-311320.001338.001316.001316.008520001129661100
2017-03-301338.001364.001319.001323.008990001201936400
2017-03-291336.001346.001328.001331.008577001145343500
2017-03-281330.001332.001318.001332.00503500668427600
2017-03-271317.001331.001306.001313.00717300942725200
2017-03-241310.001325.001303.001324.00719700948132200
2017-03-231320.001323.001298.001316.007745001015191000
2017-03-221310.001326.001304.001320.00619300816702500
2017-03-211342.001352.001331.001338.00590400790704600
2017-03-171336.001342.001329.001340.00643000858490400
2017-03-161333.001344.001323.001339.0010565001408838600
2017-03-151350.001355.001336.001342.009309001250511000
2017-03-141339.001367.001334.001360.0012475001686552000
2017-03-131347.001363.001325.001338.0022281002989210000
2017-03-101411.001415.001380.001405.0010032001406490300
2017-03-091395.001397.001367.001383.0015757002177065900
2017-03-081421.001428.001400.001413.0010622001499197800
2017-03-071462.001465.001421.001431.0010018001436238700
2017-03-061460.001477.001453.001463.00475000694998700
2017-03-031465.001470.001448.001456.00550300802157700
2017-03-021477.001508.001469.001479.009031001338344100
2017-03-011456.001464.001445.001461.00553000804261800
2017-02-281470.001481.001460.001460.00515800757325100
2017-02-271460.001466.001443.001459.00662000962738600
2017-02-241455.001476.001444.001473.00511700750451000
2017-02-231484.001489.001467.001472.00508000748870800
2017-02-221511.001516.001475.001482.0010377001544794900
2017-02-211520.001524.001508.001516.00385500583370000
2017-02-201525.001533.001517.001522.00229600349576600
2017-02-171517.001533.001512.001527.00298000454366900
2017-02-161529.001537.001513.001517.00320400487485400
2017-02-151545.001550.001529.001529.00373500574334600
2017-02-141559.001559.001529.001530.00643600992464800
2017-02-131565.001581.001543.001552.008058001253960500
2017-02-101545.001572.001530.001547.008867001378106600
2017-02-091513.001548.001502.001505.0010667001623811100
2017-02-081515.001524.001488.001512.0012519001885951000
2017-02-071583.001588.001511.001517.0024209003704980100
2017-02-061625.001646.001609.001632.007118001157788800
2017-02-031620.001629.001586.001598.00407300652118400
2017-02-021641.001644.001611.001617.00501500816440000
2017-02-011639.001656.001629.001640.00448700736728300
2017-01-311616.001650.001607.001639.006807001110534800
2017-01-301651.001655.001621.001641.006799001112266200
2017-01-271642.001658.001624.001655.006896001134522100
2017-01-261610.001645.001607.001641.006365001039385900
2017-01-251600.001613.001578.001604.006357001014336000
2017-01-241591.001617.001578.001582.007603001209913600
2017-01-231601.001624.001592.001599.007128001141970100
2017-01-201580.001620.001573.001617.009079001460351100
2017-01-191581.001586.001552.001561.00479400750104200
2017-01-181541.001580.001530.001574.007507001174879000
2017-01-171572.001573.001536.001541.00465000720526600
2017-01-161595.001605.001563.001573.00488100771086000
2017-01-131540.001597.001538.001592.008255001303002100
2017-01-121557.001557.001521.001527.00551800846275400
2017-01-111570.001578.001543.001569.00584100912544300
2017-01-101558.001579.001546.001556.00583900911778700
2017-01-061516.001553.001514.001549.00508300783649800
2017-01-051496.001533.001493.001529.00475600722246400
2017-01-041524.001524.001490.001496.00552700830694600
2016-12-301473.001507.001472.001494.00474300708379900
2016-12-291500.001501.001473.001485.00623500927552700
2016-12-281509.001524.001494.001514.00532100804953200
2016-12-271520.001528.001500.001510.0010381001573711400
2016-12-261501.001524.001490.001515.007231001094140400
2016-12-221483.001497.001467.001480.00662400981464100
2016-12-211500.001526.001493.001497.008058001213152000
2016-12-201489.001505.001483.001496.00559600837932000
2016-12-191461.001485.001454.001481.00486500717486000
2016-12-161478.001492.001458.001472.00569800837708100
2016-12-151506.001516.001466.001470.008728001293069700
2016-12-141510.001560.001502.001503.0013576002073728100
2016-12-131466.001523.001465.001495.0012913001933712200
2016-12-121460.001472.001434.001464.009130001326965500
2016-12-091417.001458.001415.001458.0010421001502626500
2016-12-081470.001474.001418.001437.0011927001711209300
2016-12-071468.001476.001444.001463.008820001284133200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter