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
2020/12/30 1,648 1,669 1,648 1,665 3,600
2020/12/29 1,588 1,663 1,588 1,645 6,600
2020/12/28 1,740 1,764 1,675 1,675 9,000
2020/12/25 1,729 1,755 1,727 1,735 11,800
2020/12/24 1,812 1,820 1,775 1,780 4,100
2020/12/23 1,830 1,834 1,811 1,832 2,400
2020/12/22 1,874 1,874 1,830 1,830 4,000
2020/12/21 1,895 1,916 1,860 1,860 4,300
2020/12/18 1,876 1,879 1,855 1,879 5,000
2020/12/17 1,878 1,878 1,825 1,836 2,500
2020/12/16 1,862 1,862 1,817 1,843 2,200
2020/12/15 1,879 1,881 1,860 1,871 2,500
2020/12/14 1,860 1,870 1,855 1,868 1,200
2020/12/11 1,859 1,861 1,818 1,861 2,600
2020/12/10 1,889 1,889 1,810 1,834 3,700
2020/12/09 1,880 1,886 1,856 1,856 2,700
2020/12/08 1,847 1,900 1,847 1,900 3,700
2020/12/07 1,855 1,891 1,822 1,887 6,200
2020/12/04 1,885 1,885 1,842 1,851 3,800
2020/12/03 1,896 1,896 1,839 1,839 3,700
2020/12/02 1,910 1,915 1,881 1,896 4,400
2020/12/01 1,911 1,916 1,880 1,885 4,700
2020/11/30 1,872 1,987 1,872 1,930 23,400
2020/11/27 1,796 1,865 1,782 1,865 10,400
2020/11/26 1,789 1,825 1,789 1,797 3,300
2020/11/25 1,820 1,821 1,794 1,807 4,000
2020/11/24 1,834 1,844 1,791 1,807 4,500
2020/11/20 1,805 1,823 1,790 1,805 2,000
2020/11/19 1,805 1,813 1,798 1,805 1,300
2020/11/18 1,813 1,830 1,801 1,805 2,300
2020/11/17 1,782 1,827 1,777 1,800 2,700
2020/11/16 1,780 1,811 1,768 1,804 4,700
2020/11/13 1,855 1,855 1,783 1,789 4,200
2020/11/12 1,872 1,872 1,809 1,815 4,000
2020/11/11 1,800 1,872 1,797 1,872 11,000
2020/11/10 1,880 1,891 1,818 1,820 13,400
2020/11/09 1,940 1,950 1,844 1,873 14,200
2020/11/06 1,835 1,960 1,808 1,941 26,300
2020/11/05 1,800 1,830 1,787 1,830 4,300
2020/11/04 1,850 1,850 1,777 1,802 2,400
2020/11/02 1,756 1,821 1,748 1,806 5,500
2020/10/30 1,829 1,829 1,759 1,767 7,300
2020/10/29 1,800 1,830 1,775 1,813 5,000
2020/10/28 1,802 1,835 1,802 1,810 4,200
2020/10/27 1,802 1,841 1,755 1,841 7,600
2020/10/26 1,870 1,870 1,803 1,803 8,200
2020/10/23 1,860 1,896 1,796 1,870 18,500
2020/10/22 1,948 1,960 1,862 1,871 17,000
2020/10/21 2,049 2,090 1,938 1,960 24,700
2020/10/20 1,990 2,125 1,990 2,027 53,300
2020/10/19 1,944 1,996 1,918 1,988 32,400
2020/10/16 2,056 2,070 1,905 1,912 58,200
2020/10/15 1,961 2,240 1,930 2,035 114,200
2020/10/14 1,926 1,992 1,926 1,969 26,900
2020/10/13 2,021 2,027 1,906 1,946 33,500
2020/10/12 2,071 2,071 1,880 1,981 67,700
2020/10/09 1,888 2,072 1,888 1,989 288,500
2020/10/08 1,700 2,083 1,690 1,888 491,300
2020/10/07 1,695 1,709 1,681 1,683 10,700
2020/10/06 1,684 1,707 1,680 1,707 8,800
2020/10/05 1,664 1,708 1,664 1,677 5,300
2020/10/02 1,698 1,715 1,660 1,665 11,600
2020/09/30 1,729 1,729 1,695 1,702 5,000
2020/09/29 1,700 1,725 1,687 1,690 6,700
2020/09/28 1,730 1,740 1,666 1,701 9,000
2020/09/25 1,720 1,750 1,715 1,716 4,200
2020/09/24 1,747 1,770 1,702 1,710 11,900
2020/09/23 1,743 1,779 1,743 1,770 6,600
2020/09/18 1,690 1,750 1,690 1,743 13,200
2020/09/17 1,722 1,739 1,678 1,680 14,700
2020/09/16 1,801 1,801 1,707 1,762 18,200
2020/09/15 1,820 1,823 1,761 1,801 13,500
2020/09/14 1,808 1,820 1,780 1,820 26,500
2020/09/11 1,771 1,771 1,701 1,737 11,000
2020/09/10 1,700 1,738 1,700 1,731 13,800
2020/09/09 1,716 1,716 1,681 1,686 4,500
2020/09/08 1,718 1,731 1,681 1,729 8,200
2020/09/07 1,680 1,718 1,665 1,690 7,900
2020/09/04 1,665 1,709 1,653 1,660 12,700
2020/09/03 1,690 1,722 1,690 1,709 10,600
2020/09/02 1,684 1,685 1,651 1,685 4,600
2020/09/01 1,684 1,690 1,654 1,678 7,600
2020/08/31 1,718 1,718 1,652 1,660 8,200
2020/08/28 1,719 1,719 1,615 1,651 17,100
2020/08/27 1,719 1,747 1,701 1,701 7,900
2020/08/26 1,719 1,719 1,675 1,709 7,000
2020/08/25 1,757 1,765 1,607 1,664 22,400
2020/08/24 1,690 1,758 1,682 1,740 20,200
2020/08/21 1,595 1,660 1,595 1,650 16,100
2020/08/20 1,606 1,606 1,583 1,584 3,300
2020/08/19 1,570 1,604 1,570 1,593 5,200
2020/08/18 1,578 1,601 1,563 1,575 3,000
2020/08/17 1,610 1,610 1,568 1,590 4,700
2020/08/14 1,554 1,594 1,550 1,558 8,100
2020/08/13 1,572 1,572 1,541 1,554 6,400
2020/08/12 1,560 1,597 1,533 1,533 9,200
2020/08/11 1,450 1,585 1,430 1,560 42,900
2020/08/07 1,762 1,762 1,623 1,664 32,900
2020/08/06 1,568 1,768 1,568 1,722 49,100
2020/08/05 1,520 1,586 1,520 1,568 7,700
2020/08/04 1,555 1,599 1,484 1,505 8,800
2020/08/03 1,480 1,559 1,441 1,501 11,400
2020/07/31 1,605 1,628 1,448 1,486 14,900
2020/07/30 1,626 1,654 1,605 1,632 7,400
2020/07/29 1,652 1,660 1,585 1,595 10,000
2020/07/28 1,675 1,780 1,653 1,653 9,600
2020/07/27 1,716 1,716 1,665 1,675 7,300
2020/07/22 1,699 1,716 1,635 1,716 9,800
2020/07/21 1,650 1,788 1,650 1,699 41,600
2020/07/20 1,695 1,695 1,572 1,615 15,800
2020/07/17 1,712 1,730 1,631 1,655 19,500
2020/07/16 1,765 1,785 1,675 1,712 25,200
2020/07/15 1,893 1,899 1,766 1,780 38,600
2020/07/14 1,843 1,859 1,801 1,825 17,100
2020/07/13 1,840 1,939 1,840 1,862 43,700
2020/07/10 1,892 1,898 1,823 1,839 20,600
2020/07/09 1,944 1,952 1,850 1,852 22,100
2020/07/08 1,924 1,937 1,889 1,908 17,400
2020/07/07 1,891 1,925 1,834 1,889 34,700
2020/07/06 1,950 2,038 1,877 1,925 97,300
2020/07/03 1,740 2,180 1,712 1,950 437,700
2020/07/02 1,835 1,840 1,750 1,780 49,400
2020/07/01 1,969 1,997 1,850 1,854 69,800
2020/06/30 2,304 2,450 1,857 2,030 211,700
2020/06/29 2,418 2,780 2,118 2,303 497,500
2020/06/26 2,618 2,618 2,617 2,618 89,300
2020/06/25 1,700 2,118 1,680 2,118 197,000
2020/06/24 1,721 1,721 1,644 1,718 9,100
2020/06/23 1,698 1,710 1,615 1,681 8,100
2020/06/22 1,690 1,700 1,690 1,700 1,800
2020/06/19 1,700 1,727 1,670 1,683 6,100
2020/06/18 1,659 1,677 1,648 1,677 2,900
2020/06/17 1,633 1,640 1,565 1,640 5,700
2020/06/16 1,571 1,639 1,571 1,619 3,200
2020/06/15 1,608 1,644 1,550 1,580 4,400
2020/06/12 1,516 1,600 1,511 1,589 7,100
2020/06/11 1,681 1,681 1,607 1,644 4,600
2020/06/10 1,622 1,693 1,622 1,681 2,400
2020/06/09 1,670 1,670 1,580 1,643 9,000
2020/06/08 1,690 1,760 1,672 1,675 10,000
2020/06/05 1,781 1,791 1,671 1,680 22,800
2020/06/04 1,780 1,888 1,700 1,791 60,100
2020/06/03 1,529 1,700 1,512 1,700 45,200
2020/06/02 1,504 1,510 1,498 1,510 2,700
2020/06/01 1,520 1,520 1,440 1,463 5,000
2020/05/29 1,462 1,519 1,461 1,496 3,100
2020/05/28 1,538 1,546 1,500 1,500 3,600
2020/05/27 1,517 1,567 1,509 1,555 3,300
2020/05/26 1,556 1,575 1,436 1,500 9,200
2020/05/25 1,610 1,640 1,552 1,584 9,800
2020/05/22 1,590 1,599 1,560 1,599 4,900
2020/05/21 1,510 1,570 1,510 1,550 8,200
2020/05/20 1,559 1,559 1,490 1,490 2,900
2020/05/19 1,555 1,594 1,524 1,536 7,800
2020/05/18 1,450 1,490 1,430 1,485 7,000
2020/05/15 1,400 1,450 1,368 1,431 9,200
2020/05/14 1,360 1,401 1,348 1,351 6,600
2020/05/13 1,368 1,387 1,329 1,370 8,100
2020/05/12 1,330 1,340 1,317 1,317 3,100
2020/05/11 1,342 1,342 1,310 1,322 5,700
2020/05/08 1,363 1,374 1,300 1,342 9,300
2020/05/07 1,265 1,365 1,265 1,365 7,200
2020/05/01 1,316 1,316 1,258 1,263 9,200
2020/04/30 1,355 1,355 1,321 1,330 6,100
2020/04/28 1,374 1,374 1,315 1,332 7,300
2020/04/27 1,380 1,394 1,283 1,334 11,800
2020/04/24 1,476 1,524 1,349 1,365 21,400
2020/04/23 1,536 1,820 1,455 1,486 97,000
2020/04/22 1,389 1,617 1,351 1,616 19,100
2020/04/21 1,337 1,408 1,337 1,359 6,500
2020/04/20 1,298 1,368 1,298 1,333 8,300
2020/04/17 1,397 1,397 1,310 1,388 1,000
2020/04/16 1,364 1,448 1,364 1,432 1,900
2020/04/15 1,450 1,451 1,398 1,424 3,300
2020/04/14 1,449 1,464 1,420 1,438 3,100
2020/04/13 1,326 1,505 1,309 1,384 9,900
2020/04/10 1,165 1,275 1,142 1,266 6,500
2020/04/09 1,099 1,175 1,067 1,172 5,500
2020/04/08 1,026 1,060 1,016 1,047 2,700
2020/04/07 1,061 1,101 1,000 1,043 5,300
2020/04/06 979 1,001 979 1,001 1,900
2020/04/03 970 984 969 969 2,200
2020/04/02 987 987 960 973 2,700
2020/04/01 983 987 980 987 1,300
2020/03/31 990 1,001 990 997 1,300
2020/03/30 1,038 1,038 983 990 7,100
2020/03/27 1,100 1,100 1,010 1,029 2,600
2020/03/26 1,130 1,130 1,030 1,064 1,100
2020/03/25 1,039 1,095 1,039 1,073 2,700
2020/03/24 983 1,049 971 1,024 2,800
2020/03/23 957 998 956 998 400
2020/03/19 947 1,026 947 957 2,800
2020/03/18 953 997 953 956 8,700
2020/03/17 950 950 928 947 3,700
2020/03/16 1,010 1,010 930 935 2,800
2020/03/13 980 990 948 965 9,600
2020/03/12 1,021 1,030 1,019 1,019 4,000
2020/03/11 1,100 1,100 1,050 1,051 14,600
2020/03/10 1,002 1,120 962 1,099 9,600
2020/03/09 1,150 1,150 1,031 1,031 8,200
2020/03/06 1,180 1,210 1,171 1,171 8,100
2020/03/05 1,205 1,254 1,205 1,254 400
2020/03/04 1,140 1,230 1,135 1,205 11,000
2020/03/03 1,341 1,341 1,201 1,210 10,100
2020/03/02 1,277 1,329 1,250 1,281 3,500
2020/02/28 1,330 1,330 1,281 1,281 10,100
2020/02/27 1,380 1,386 1,362 1,369 1,400
2020/02/26 1,350 1,370 1,350 1,350 1,600
2020/02/25 1,369 1,459 1,359 1,374 13,600
2020/02/21 1,460 1,461 1,446 1,446 1,700
2020/02/20 1,467 1,486 1,460 1,460 2,900
2020/02/19 1,505 1,508 1,477 1,486 5,400
2020/02/18 1,531 1,531 1,530 1,530 300
2020/02/17 1,609 1,609 1,534 1,536 1,000
2020/02/14 1,530 1,600 1,530 1,581 1,600
2020/02/13 1,534 1,545 1,530 1,530 1,200
2020/02/12 1,537 1,542 1,534 1,534 1,200
2020/02/10 1,540 1,546 1,538 1,538 900
2020/02/07 1,585 1,585 1,552 1,558 1,600
2020/02/06 1,639 1,639 1,585 1,585 700
2020/02/05 1,670 1,670 1,557 1,565 2,800
2020/02/04 1,513 1,543 1,512 1,527 700
2020/02/03 1,500 1,550 1,500 1,509 3,400
2020/01/31 1,595 1,596 1,595 1,596 900
2020/01/30 1,610 1,610 1,600 1,600 2,200
2020/01/29 1,601 1,642 1,600 1,600 4,400
2020/01/28 1,667 1,667 1,610 1,620 11,200
2020/01/27 1,860 1,861 1,768 1,787 6,100
2020/01/24 1,830 1,844 1,830 1,833 1,200
2020/01/23 1,822 1,839 1,822 1,830 700
2020/01/22 1,825 1,838 1,821 1,821 1,200
2020/01/21 1,841 1,841 1,839 1,839 300
2020/01/20 1,830 1,830 1,818 1,823 3,700
2020/01/17 1,819 1,819 1,805 1,810 800
2020/01/16 1,819 1,819 1,819 1,819 100
2020/01/15 1,805 1,838 1,781 1,807 2,700
2020/01/14 1,833 1,841 1,803 1,805 3,300
2020/01/10 1,810 1,824 1,810 1,821 1,300
2020/01/09 1,819 1,820 1,800 1,801 3,700
2020/01/08 1,821 1,821 1,807 1,819 1,000
2020/01/07 1,830 1,854 1,819 1,845 1,800
2020/01/06 1,859 1,859 1,818 1,834 2,100

このページの先頭へ