日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GMOリサーチ&AI(3695)の株価時系列情報

GMOリサーチ&AI(3695)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/09/17 2,647 2,701 2,647 2,701 800
2024/09/13 2,796 2,796 2,700 2,721 4,800
2024/09/12 2,691 2,799 2,691 2,799 300
2024/09/11 2,735 2,735 2,690 2,690 1,400
2024/09/10 2,810 2,810 2,785 2,785 300
2024/09/09 2,604 2,760 2,604 2,760 2,100
2024/09/06 2,830 2,830 2,778 2,781 2,000
2024/09/05 2,790 2,817 2,710 2,815 2,700
2024/09/04 2,650 2,804 2,650 2,804 2,600
2024/09/03 2,513 2,830 2,513 2,750 14,000
2024/09/02 2,507 2,545 2,507 2,507 3,700
2024/08/30 2,502 2,510 2,502 2,510 1,000
2024/08/29 2,503 2,535 2,498 2,535 800
2024/08/28 2,520 2,525 2,475 2,513 1,500
2024/08/27 2,500 2,547 2,492 2,520 2,600
2024/08/26 2,480 2,499 2,480 2,490 300
2024/08/23 2,484 2,485 2,480 2,480 1,300
2024/08/22 2,501 2,501 2,456 2,484 700
2024/08/21 2,500 2,500 2,451 2,451 2,700
2024/08/20 2,482 2,520 2,482 2,500 1,100
2024/08/19 2,523 2,568 2,490 2,490 1,800
2024/08/16 2,540 2,573 2,490 2,573 1,600
2024/08/15 2,583 2,583 2,501 2,547 1,400
2024/08/13 2,300 2,614 2,300 2,483 3,600
2024/08/09 2,341 2,342 2,290 2,295 4,100
2024/08/08 2,306 2,341 2,296 2,341 1,800
2024/08/07 2,235 2,306 2,101 2,306 10,400
2024/08/06 2,277 2,419 2,277 2,385 4,700
2024/08/05 2,508 2,509 2,258 2,258 14,900
2024/08/02 2,700 2,758 2,670 2,758 5,800
2024/08/01 2,840 2,850 2,800 2,800 1,400
2024/07/31 2,842 2,842 2,841 2,841 700
2024/07/29 2,843 2,843 2,843 2,843 100
2024/07/26 2,844 2,844 2,843 2,843 300
2024/07/25 2,851 2,855 2,845 2,845 1,100
2024/07/24 2,879 2,879 2,851 2,851 200
2024/07/23 2,879 2,879 2,879 2,879 200
2024/07/22 2,880 2,880 2,879 2,879 500
2024/07/19 2,879 2,880 2,878 2,880 1,300
2024/07/18 2,877 2,877 2,848 2,850 400
2024/07/17 2,863 2,865 2,860 2,865 600
2024/07/16 2,871 2,899 2,824 2,870 5,000
2024/07/12 2,879 2,879 2,847 2,847 900
2024/07/11 2,835 2,850 2,835 2,850 1,000
2024/07/10 2,840 2,841 2,840 2,840 400
2024/07/09 2,854 2,866 2,832 2,836 1,700
2024/07/08 2,860 2,860 2,821 2,824 2,700
2024/07/05 2,860 2,896 2,845 2,880 3,000
2024/07/04 2,900 2,900 2,870 2,870 1,800
2024/07/03 2,866 2,898 2,866 2,897 1,100
2024/07/02 2,890 2,900 2,850 2,900 2,400
2024/07/01 2,846 2,900 2,846 2,895 2,500
2024/06/28 2,856 2,865 2,850 2,850 1,400
2024/06/27 2,879 2,879 2,856 2,856 500
2024/06/26 2,858 2,880 2,850 2,880 2,200
2024/06/25 2,850 2,850 2,850 2,850 200
2024/06/24 2,811 2,857 2,811 2,856 600
2024/06/21 2,811 2,811 2,811 2,811 400
2024/06/20 2,859 2,859 2,844 2,844 300
2024/06/19 2,865 2,865 2,826 2,857 700
2024/06/18 2,856 2,869 2,830 2,850 3,800
2024/06/17 2,868 2,868 2,840 2,840 600
2024/06/14 2,869 2,869 2,831 2,863 1,100
2024/06/13 2,870 2,870 2,820 2,850 400
2024/06/12 2,860 2,860 2,810 2,820 1,400
2024/06/11 2,803 2,860 2,803 2,860 3,400
2024/06/10 2,785 2,807 2,785 2,807 1,200
2024/06/07 2,786 2,786 2,751 2,751 200
2024/06/06 2,789 2,790 2,787 2,787 500
2024/06/05 2,750 2,800 2,750 2,751 700
2024/06/04 2,740 2,761 2,738 2,750 2,000
2024/06/03 2,746 2,746 2,740 2,740 900
2024/05/31 2,736 2,763 2,736 2,738 1,400
2024/05/30 2,733 2,750 2,733 2,737 700
2024/05/29 2,764 2,764 2,734 2,735 700
2024/05/28 2,728 2,785 2,728 2,760 800
2024/05/27 2,769 2,774 2,735 2,750 3,000
2024/05/24 2,757 2,769 2,755 2,755 900
2024/05/23 2,789 2,793 2,736 2,757 1,400
2024/05/22 2,711 2,787 2,711 2,780 2,500
2024/05/21 2,722 2,745 2,720 2,745 800
2024/05/20 2,711 2,751 2,711 2,737 1,300
2024/05/17 2,751 2,751 2,751 2,751 100
2024/05/16 2,785 2,785 2,783 2,783 700
2024/05/15 2,795 2,795 2,772 2,780 800
2024/05/14 2,767 2,798 2,750 2,785 1,500
2024/05/13 2,783 2,799 2,767 2,767 1,100
2024/05/10 2,771 2,806 2,770 2,806 1,200
2024/05/09 2,810 2,819 2,760 2,808 1,300
2024/05/08 2,792 2,829 2,792 2,829 1,900
2024/05/07 2,823 2,823 2,800 2,822 700
2024/05/02 2,780 2,829 2,780 2,823 1,900
2024/05/01 2,761 2,854 2,761 2,780 1,700
2024/04/30 2,860 2,860 2,802 2,838 2,400
2024/04/26 2,864 2,864 2,754 2,863 1,000
2024/04/24 2,840 2,865 2,831 2,864 800
2024/04/22 2,856 2,856 2,842 2,850 600
2024/04/19 2,825 2,847 2,800 2,842 1,600
2024/04/18 2,801 2,862 2,801 2,842 700
2024/04/17 2,860 2,860 2,800 2,801 1,500
2024/04/16 2,895 2,895 2,835 2,847 1,800
2024/04/15 2,849 2,885 2,811 2,885 3,300
2024/04/12 2,829 2,840 2,811 2,840 2,800
2024/04/11 2,810 2,825 2,770 2,810 3,700
2024/04/10 2,789 2,800 2,789 2,800 900
2024/04/09 2,780 2,789 2,780 2,789 700
2024/04/08 2,780 2,780 2,774 2,775 1,000
2024/04/05 2,786 2,793 2,750 2,780 1,200
2024/04/04 2,795 2,795 2,762 2,794 700
2024/04/03 2,748 2,796 2,746 2,794 1,200
2024/04/02 2,824 2,824 2,741 2,778 3,200
2024/04/01 2,828 2,828 2,790 2,824 1,400
2024/03/29 2,776 2,790 2,752 2,790 5,300
2024/03/28 2,762 2,794 2,762 2,787 1,800
2024/03/27 2,770 2,800 2,760 2,794 2,900
2024/03/26 2,776 2,776 2,760 2,762 1,600
2024/03/25 2,768 2,780 2,754 2,774 1,700
2024/03/22 2,753 2,788 2,745 2,772 5,400
2024/03/21 2,728 2,750 2,718 2,745 2,200
2024/03/19 2,743 2,743 2,726 2,728 600
2024/03/18 2,701 2,739 2,688 2,730 2,500
2024/03/15 2,680 2,730 2,680 2,719 2,500
2024/03/14 2,700 2,717 2,686 2,710 800
2024/03/13 2,686 2,699 2,681 2,699 1,100
2024/03/12 2,680 2,681 2,680 2,680 1,000
2024/03/11 2,716 2,742 2,680 2,700 2,700
2024/03/08 2,712 2,743 2,712 2,742 300
2024/03/07 2,708 2,740 2,708 2,740 1,200
2024/03/06 2,735 2,738 2,692 2,720 1,200
2024/03/05 2,752 2,752 2,725 2,725 600
2024/03/04 2,700 2,738 2,675 2,738 1,600
2024/03/01 2,737 2,737 2,700 2,700 3,300
2024/02/29 2,728 2,747 2,700 2,700 1,500
2024/02/28 2,733 2,750 2,727 2,750 1,400
2024/02/27 2,772 2,772 2,726 2,731 3,000
2024/02/26 2,733 2,750 2,720 2,722 2,700
2024/02/22 2,750 2,750 2,733 2,745 2,000
2024/02/21 2,732 2,751 2,724 2,743 2,000
2024/02/20 2,795 2,795 2,709 2,738 4,100
2024/02/19 2,680 2,700 2,674 2,700 2,000
2024/02/16 2,680 2,705 2,655 2,680 3,400
2024/02/15 2,735 2,735 2,681 2,681 3,100
2024/02/14 2,740 2,740 2,700 2,724 3,900
2024/02/13 2,738 2,738 2,715 2,725 1,600
2024/02/09 2,701 2,724 2,701 2,724 1,700
2024/02/08 2,708 2,730 2,700 2,700 2,600
2024/02/07 2,730 2,734 2,691 2,703 3,100
2024/02/06 2,751 2,800 2,716 2,733 13,900
2024/02/05 2,712 2,715 2,664 2,664 3,300
2024/02/02 2,690 2,708 2,690 2,708 2,100
2024/02/01 2,701 2,719 2,695 2,695 2,100
2024/01/31 2,748 2,748 2,715 2,715 1,400
2024/01/30 2,709 2,742 2,709 2,715 700
2024/01/29 2,716 2,726 2,697 2,725 2,700
2024/01/26 2,711 2,716 2,657 2,705 1,900
2024/01/25 2,717 2,717 2,710 2,711 500
2024/01/24 2,710 2,717 2,675 2,717 1,800
2024/01/23 2,675 2,715 2,672 2,715 3,400
2024/01/22 2,659 2,683 2,644 2,671 5,400
2024/01/19 2,674 2,685 2,662 2,670 2,500
2024/01/18 2,690 2,706 2,673 2,683 1,700
2024/01/17 2,701 2,701 2,673 2,690 2,300
2024/01/16 2,725 2,725 2,701 2,701 700
2024/01/15 2,736 2,736 2,689 2,700 5,700
2024/01/12 2,748 2,748 2,702 2,714 3,100
2024/01/11 2,736 2,740 2,717 2,735 3,200
2024/01/10 2,740 2,742 2,700 2,718 6,700
2024/01/09 2,742 2,755 2,730 2,740 2,700
2024/01/05 2,777 2,777 2,750 2,750 2,500
2024/01/04 2,800 2,800 2,700 2,755 4,700
2023/12/29 2,841 2,854 2,801 2,802 2,600
2023/12/28 2,775 2,886 2,773 2,841 16,000
2023/12/27 3,000 3,040 2,897 3,040 8,100
2023/12/26 2,940 3,000 2,939 3,000 9,800
2023/12/25 2,970 2,980 2,928 2,938 11,000
2023/12/22 2,886 2,941 2,880 2,899 4,400
2023/12/21 2,892 2,892 2,863 2,863 3,700
2023/12/20 2,875 2,890 2,875 2,876 2,400
2023/12/19 2,855 2,875 2,855 2,875 900
2023/12/18 2,875 2,875 2,838 2,850 1,200
2023/12/15 2,854 2,872 2,844 2,846 3,700
2023/12/14 2,846 2,860 2,816 2,850 3,000
2023/12/13 2,821 2,846 2,821 2,846 1,500
2023/12/12 2,839 2,849 2,839 2,840 1,100
2023/12/11 2,835 2,837 2,808 2,809 2,100
2023/12/08 2,800 2,831 2,800 2,805 4,200
2023/12/07 2,874 2,879 2,836 2,836 4,300
2023/12/06 2,849 2,860 2,833 2,860 5,300
2023/12/05 2,830 2,854 2,830 2,849 4,100
2023/12/04 2,825 2,836 2,803 2,830 3,500
2023/12/01 2,798 2,820 2,790 2,820 2,900
2023/11/30 2,781 2,790 2,780 2,790 800
2023/11/29 2,800 2,810 2,765 2,785 4,400
2023/11/28 2,756 2,779 2,756 2,775 2,800
2023/11/27 2,745 2,770 2,745 2,752 6,500
2023/11/24 2,866 2,866 2,744 2,744 25,000
2023/11/22 2,879 2,883 2,879 2,881 1,400
2023/11/21 2,860 2,875 2,860 2,874 800
2023/11/20 2,859 2,885 2,857 2,860 2,000
2023/11/17 2,875 2,880 2,826 2,859 1,700

このページの先頭へ