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 TECH(6026)の株価時系列情報

GMO TECH(6026)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
2024/03/29 6,330 6,440 6,300 6,330 1,100
2024/03/28 6,530 6,530 6,330 6,430 2,100
2024/03/27 6,470 6,520 6,310 6,430 2,700
2024/03/26 6,420 6,500 6,370 6,470 2,900
2024/03/25 6,230 6,360 6,140 6,360 6,500
2024/03/22 6,050 6,410 5,950 6,130 5,200
2024/03/21 6,100 6,190 5,940 6,020 3,300
2024/03/19 5,850 6,040 5,750 6,030 2,900
2024/03/18 5,660 5,750 5,650 5,650 3,700
2024/03/15 5,730 5,730 5,630 5,630 1,000
2024/03/14 5,610 5,650 5,610 5,650 600
2024/03/13 5,670 5,740 5,610 5,610 600
2024/03/12 5,670 5,690 5,600 5,650 1,800
2024/03/11 5,730 5,730 5,600 5,730 1,400
2024/03/08 5,810 5,870 5,780 5,800 1,200
2024/03/07 6,110 6,110 5,790 5,910 4,700
2024/03/06 5,970 6,140 5,860 6,120 3,600
2024/03/05 6,140 6,140 5,840 5,950 6,000
2024/03/04 5,550 6,210 5,550 6,150 9,900
2024/03/01 5,520 5,530 5,460 5,530 1,000
2024/02/29 5,630 5,920 5,530 5,540 5,900
2024/02/28 5,530 5,630 5,530 5,630 1,600
2024/02/27 5,390 5,600 5,390 5,600 5,200
2024/02/26 5,310 5,570 5,310 5,490 10,700
2024/02/22 5,370 5,370 5,260 5,310 2,900
2024/02/21 5,330 5,350 5,330 5,340 1,100
2024/02/20 5,540 5,540 5,300 5,430 2,400
2024/02/19 5,470 5,500 5,300 5,480 12,000
2024/02/16 5,120 5,650 5,010 5,470 18,000
2024/02/15 5,020 5,070 4,850 4,950 32,200
2024/02/14 5,180 5,180 5,110 5,180 25,100
2024/02/13 4,200 4,480 4,200 4,480 14,500
2024/02/09 4,165 4,165 4,100 4,130 1,400
2024/02/08 4,160 4,165 4,100 4,140 1,200
2024/02/07 4,180 4,180 4,135 4,135 800
2024/02/06 4,095 4,125 4,095 4,125 800
2024/02/05 4,110 4,110 4,095 4,095 1,000
2024/02/02 4,165 4,185 4,110 4,110 1,200
2024/02/01 4,100 4,125 4,075 4,115 900
2024/01/31 4,080 4,135 4,080 4,135 1,000
2024/01/30 4,090 4,120 4,055 4,110 1,300
2024/01/29 4,135 4,135 4,100 4,125 900
2024/01/26 4,135 4,135 4,085 4,130 900
2024/01/25 4,060 4,125 4,060 4,125 200
2024/01/24 4,155 4,170 4,080 4,080 2,400
2024/01/23 4,220 4,220 4,085 4,085 3,000
2024/01/22 3,905 4,155 3,905 4,150 12,800
2024/01/19 3,855 3,885 3,820 3,850 1,700
2024/01/18 3,865 3,865 3,850 3,850 400
2024/01/17 3,885 3,920 3,830 3,895 2,700
2024/01/16 3,920 3,960 3,890 3,895 2,700
2024/01/15 3,985 4,010 3,885 3,925 3,600
2024/01/12 3,980 4,095 3,870 3,950 5,100
2024/01/11 3,990 3,990 3,905 3,975 1,800
2024/01/10 4,020 4,160 3,965 3,970 1,300
2024/01/09 3,970 4,030 3,925 4,020 3,600
2024/01/05 3,990 3,990 3,975 3,975 200
2024/01/04 4,000 4,040 3,830 3,970 4,600
2023/12/29 4,060 4,070 4,060 4,070 1,000
2023/12/28 3,930 4,065 3,930 4,065 5,200
2023/12/27 4,270 4,270 4,215 4,235 6,700
2023/12/26 4,190 4,250 4,180 4,200 4,100
2023/12/25 4,285 4,285 4,150 4,190 5,300
2023/12/22 4,270 4,270 4,165 4,205 4,200
2023/12/21 4,240 4,240 4,150 4,230 3,600
2023/12/20 4,290 4,290 4,240 4,240 1,100
2023/12/19 4,355 4,360 4,150 4,240 6,700
2023/12/18 4,215 4,280 4,050 4,215 4,600
2023/12/15 4,140 4,285 4,050 4,215 4,800
2023/12/14 4,160 4,160 4,000 4,155 2,900
2023/12/13 4,050 4,340 3,980 4,035 8,800
2023/12/12 4,015 4,055 3,995 4,040 1,900
2023/12/11 4,005 4,050 3,950 4,000 3,300
2023/12/08 3,930 3,935 3,870 3,935 2,300
2023/12/07 3,940 3,940 3,940 3,940 300
2023/12/06 3,990 4,050 3,880 4,005 12,000
2023/12/05 3,990 4,015 3,935 3,990 3,000
2023/12/04 3,955 4,015 3,935 3,990 3,700
2023/12/01 3,945 3,985 3,945 3,950 2,600
2023/11/30 3,970 4,000 3,945 3,960 1,100
2023/11/29 4,190 4,190 3,925 3,970 7,800
2023/11/28 4,250 4,250 4,160 4,190 2,200
2023/11/27 4,395 4,395 4,180 4,255 2,600
2023/11/24 4,275 4,345 4,275 4,330 1,900
2023/11/22 4,340 4,340 4,260 4,330 1,100
2023/11/21 4,235 4,330 4,215 4,330 5,300
2023/11/20 4,135 4,250 4,120 4,185 7,300
2023/11/17 3,925 4,120 3,925 4,120 5,200
2023/11/16 3,825 4,010 3,815 3,955 8,800
2023/11/15 4,110 4,110 3,600 3,755 21,500
2023/11/14 3,980 3,990 3,850 3,985 7,700
2023/11/13 3,850 3,995 3,840 3,910 4,400
2023/11/10 3,985 4,010 3,920 3,920 3,100
2023/11/09 3,995 4,030 3,970 4,010 2,800
2023/11/08 4,260 4,260 3,945 3,995 8,300
2023/11/07 4,145 4,280 4,145 4,235 23,200
2023/11/06 4,350 4,565 4,325 4,565 6,300
2023/11/02 4,250 4,290 4,220 4,240 700
2023/11/01 4,330 4,330 4,220 4,220 800
2023/10/31 4,200 4,340 4,130 4,330 2,100
2023/10/30 4,170 4,295 4,170 4,200 1,300
2023/10/27 4,110 4,150 4,110 4,150 300
2023/10/26 4,120 4,155 4,105 4,105 1,900
2023/10/25 4,370 4,375 4,090 4,150 6,200
2023/10/24 4,450 4,450 4,235 4,300 3,400
2023/10/23 4,455 4,500 4,390 4,400 1,700
2023/10/20 4,430 4,455 4,430 4,455 700
2023/10/19 4,550 4,550 4,435 4,450 2,000
2023/10/18 4,445 4,545 4,445 4,545 3,300
2023/10/17 4,435 4,490 4,400 4,470 1,800
2023/10/16 4,505 4,505 4,420 4,435 1,900
2023/10/13 4,445 4,510 4,380 4,505 4,400
2023/10/12 4,410 4,480 4,310 4,375 4,000
2023/10/11 4,515 4,590 4,375 4,375 4,300
2023/10/10 4,460 4,575 4,460 4,490 6,600
2023/10/06 4,420 4,480 4,420 4,460 1,500
2023/10/05 4,270 4,425 4,270 4,410 2,300
2023/10/04 4,275 4,420 4,200 4,340 8,700
2023/10/03 4,515 4,515 4,250 4,415 8,600
2023/10/02 4,830 4,830 4,375 4,515 9,800
2023/09/29 4,710 4,740 4,590 4,590 3,700
2023/09/28 4,490 4,640 4,485 4,575 1,800
2023/09/27 4,440 4,990 4,440 4,490 14,900
2023/09/26 4,330 4,580 4,330 4,495 8,100
2023/09/25 4,240 4,300 4,195 4,300 2,500
2023/09/22 4,160 4,195 4,100 4,135 4,200
2023/09/21 4,235 4,330 4,185 4,185 7,500
2023/09/20 4,105 4,165 4,045 4,165 4,100
2023/09/19 4,040 4,055 4,010 4,035 1,000
2023/09/15 4,100 4,100 4,020 4,030 2,500
2023/09/14 4,080 4,110 4,055 4,055 2,400
2023/09/13 4,065 4,080 4,060 4,080 1,200
2023/09/12 4,110 4,110 4,055 4,065 1,500
2023/09/11 4,105 4,125 4,055 4,055 1,000
2023/09/08 4,125 4,200 4,105 4,105 1,800
2023/09/07 4,285 4,285 4,180 4,185 3,600
2023/09/06 4,105 4,285 4,065 4,285 7,200
2023/09/05 4,080 4,125 4,015 4,035 5,000
2023/09/04 3,900 4,385 3,900 4,150 24,500
2023/09/01 3,760 3,870 3,760 3,865 2,800
2023/08/31 3,710 3,800 3,710 3,745 1,700
2023/08/30 3,745 3,745 3,705 3,710 1,300
2023/08/29 3,795 3,840 3,680 3,740 6,600
2023/08/28 3,910 3,920 3,820 3,830 4,300
2023/08/25 3,885 3,970 3,810 3,945 9,900
2023/08/24 3,780 3,890 3,780 3,890 6,800
2023/08/23 3,630 3,735 3,630 3,730 4,600
2023/08/22 3,605 3,655 3,605 3,640 2,500
2023/08/21 3,620 3,620 3,560 3,605 3,700
2023/08/18 3,555 3,580 3,530 3,560 4,200
2023/08/17 3,585 3,645 3,560 3,560 7,800
2023/08/16 3,590 3,600 3,585 3,585 3,100
2023/08/15 3,670 3,670 3,590 3,630 5,100
2023/08/14 3,680 3,680 3,605 3,655 8,200
2023/08/10 3,620 3,685 3,615 3,630 9,500
2023/08/09 3,785 3,825 3,610 3,610 11,500
2023/08/08 3,700 3,795 3,550 3,770 30,900
2023/08/07 3,900 4,110 3,670 3,830 221,900
2023/08/04 3,410 3,410 3,410 3,410 15,400
2023/08/03 3,000 3,040 2,900 2,910 4,100
2023/08/02 2,960 2,980 2,952 2,952 1,900
2023/08/01 2,939 2,980 2,917 2,980 5,700
2023/07/31 2,824 2,890 2,824 2,890 1,100
2023/07/28 2,777 2,839 2,777 2,839 1,500
2023/07/27 2,810 2,838 2,786 2,826 1,900
2023/07/26 2,770 2,770 2,760 2,760 200
2023/07/24 2,781 2,791 2,743 2,753 900
2023/07/21 2,725 2,758 2,725 2,758 300
2023/07/20 2,794 2,794 2,730 2,730 300
2023/07/18 2,692 2,695 2,692 2,695 300
2023/07/14 2,701 2,701 2,700 2,700 1,000
2023/07/13 2,691 2,841 2,691 2,702 900
2023/07/12 2,750 2,750 2,720 2,720 600
2023/07/11 2,772 2,772 2,734 2,749 4,100
2023/07/10 2,810 2,810 2,772 2,772 500
2023/07/06 2,851 2,862 2,810 2,810 2,100
2023/07/05 2,902 2,908 2,860 2,861 1,000
2023/07/04 2,899 2,904 2,843 2,896 2,200
2023/07/03 2,866 2,907 2,857 2,878 2,400
2023/06/30 2,825 2,840 2,825 2,840 700
2023/06/29 2,821 2,850 2,821 2,825 1,300
2023/06/28 2,872 2,872 2,821 2,821 300
2023/06/26 2,772 2,772 2,772 2,772 100
2023/06/23 2,889 2,889 2,725 2,761 3,700
2023/06/22 2,875 2,880 2,846 2,858 1,900
2023/06/21 2,875 2,902 2,875 2,890 1,700
2023/06/20 2,881 2,881 2,837 2,870 2,500
2023/06/19 2,823 2,915 2,815 2,879 11,700
2023/06/16 2,666 2,759 2,625 2,759 3,600
2023/06/15 2,636 2,657 2,611 2,657 1,800
2023/06/14 2,635 2,635 2,630 2,630 700
2023/06/13 2,638 2,638 2,615 2,636 2,300
2023/06/12 2,719 2,719 2,630 2,640 2,300
2023/06/09 2,633 2,661 2,612 2,661 1,100
2023/06/08 2,674 2,674 2,642 2,652 500
2023/06/07 2,621 2,660 2,621 2,659 1,600
2023/06/06 2,658 2,658 2,646 2,646 400
2023/06/05 2,606 2,671 2,606 2,671 1,300
2023/06/02 2,631 2,675 2,618 2,675 1,600
2023/06/01 2,610 2,658 2,610 2,631 700

このページの先頭へ