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フィナンシャルホールディングス(7177)の株価時系列情報

ＧＭＯフィナンシャルホールディングス(7177)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
2015/12/30 750 757 749 757 24,100
2015/12/29 742 752 742 751 12,100
2015/12/28 739 755 739 746 47,700
2015/12/25 755 755 748 755 164,300
2015/12/24 751 756 750 755 125,100
2015/12/22 759 759 751 755 95,900
2015/12/21 760 762 755 757 58,900
2015/12/18 764 767 755 760 61,900
2015/12/17 763 765 752 760 62,500
2015/12/16 766 768 752 755 44,400
2015/12/15 766 768 745 753 44,800
2015/12/14 769 770 760 765 36,300
2015/12/11 781 783 777 780 17,800
2015/12/10 786 786 770 781 36,300
2015/12/09 787 794 786 787 17,800
2015/12/08 797 800 789 789 45,000
2015/12/07 802 808 797 799 30,800
2015/12/04 806 812 797 797 78,000
2015/12/03 820 823 816 817 37,600
2015/12/02 824 828 820 823 26,000
2015/12/01 832 833 824 824 49,200
2015/11/30 831 836 827 836 32,700
2015/11/27 840 840 832 832 15,600
2015/11/26 835 843 832 833 48,300
2015/11/25 830 830 822 826 16,500
2015/11/24 824 830 821 823 30,800
2015/11/20 832 835 825 830 28,200
2015/11/19 825 830 825 830 16,000
2015/11/18 811 825 810 821 25,700
2015/11/17 805 808 801 805 41,000
2015/11/16 812 817 790 796 76,500
2015/11/13 833 833 815 823 55,300
2015/11/12 849 849 834 836 26,900
2015/11/11 840 846 836 846 14,000
2015/11/10 840 850 835 842 50,500
2015/11/09 852 862 843 853 44,300
2015/11/06 858 862 845 850 41,500
2015/11/05 851 869 842 857 53,200
2015/11/04 900 906 860 870 63,600
2015/11/02 950 950 891 906 216,700
2015/10/30 842 845 830 833 41,400
2015/10/29 864 868 840 841 56,700
2015/10/28 885 888 867 868 66,400
2015/10/27 880 910 880 893 93,700
2015/10/26 890 916 880 901 186,300
2015/10/23 893 898 871 875 137,500
2015/10/22 855 881 855 874 67,800
2015/10/21 834 877 831 866 128,000
2015/10/20 829 834 818 827 60,300
2015/10/19 828 835 819 825 95,900
2015/10/16 800 801 796 799 33,000
2015/10/15 792 799 792 798 23,400
2015/10/14 795 799 792 797 19,300
2015/10/13 795 800 791 795 25,900
2015/10/09 789 791 786 788 27,600
2015/10/08 779 788 774 785 23,300
2015/10/07 765 777 765 772 23,000
2015/10/06 770 780 767 770 42,200
2015/10/05 759 767 758 765 36,900
2015/10/02 745 753 732 753 26,500
2015/10/01 736 745 716 740 27,400
2015/09/30 722 736 722 728 14,700
2015/09/29 743 744 718 725 30,300
2015/09/28 761 761 740 749 12,800
2015/09/25 764 764 745 752 44,400
2015/09/24 762 763 755 760 29,000
2015/09/18 741 760 741 757 55,000
2015/09/17 731 741 722 741 41,000
2015/09/16 728 738 724 728 30,400
2015/09/15 710 723 710 713 21,500
2015/09/14 711 724 705 708 21,300
2015/09/11 692 717 692 709 45,000
2015/09/10 681 695 681 693 13,300
2015/09/09 680 697 680 697 43,200
2015/09/08 684 684 650 660 34,800
2015/09/07 674 681 662 671 43,800
2015/09/04 705 709 682 690 32,200
2015/09/03 716 724 704 706 13,900
2015/09/02 699 733 698 703 63,900
2015/09/01 731 743 720 729 42,100
2015/08/31 759 760 741 744 35,100
2015/08/28 734 759 728 759 61,500
2015/08/27 725 731 722 726 42,700
2015/08/26 668 708 668 700 77,500
2015/08/25 650 713 620 666 191,300
2015/08/24 770 793 700 718 173,400
2015/08/21 830 834 817 824 86,400
2015/08/20 865 867 857 863 60,000
2015/08/19 885 886 875 875 56,900
2015/08/18 891 891 885 889 22,500
2015/08/17 892 892 885 889 34,000
2015/08/14 894 894 886 892 26,800
2015/08/13 890 892 885 892 48,500
2015/08/12 895 896 893 895 28,700
2015/08/11 895 897 894 895 45,000
2015/08/10 900 903 894 895 92,800
2015/08/07 915 916 903 903 80,500
2015/08/06 930 931 919 919 65,100
2015/08/05 924 933 924 930 34,200
2015/08/04 951 954 923 930 97,700
2015/08/03 970 972 955 957 43,400
2015/07/31 972 976 970 973 30,800
2015/07/30 977 982 972 973 34,800
2015/07/29 986 987 973 973 32,300
2015/07/28 980 988 973 983 48,800
2015/07/27 1,007 1,019 981 995 117,300
2015/07/24 1,030 1,033 1,026 1,027 69,400
2015/07/23 1,027 1,030 1,023 1,026 59,100
2015/07/22 1,008 1,030 1,002 1,026 74,900
2015/07/21 1,050 1,050 1,005 1,023 266,300
2015/07/17 950 960 949 951 31,500
2015/07/16 963 965 955 960 37,000
2015/07/15 963 970 963 963 31,400
2015/07/14 941 963 939 963 41,000
2015/07/13 941 947 934 937 29,100
2015/07/10 986 986 935 935 74,700
2015/07/09 896 974 875 973 175,900
2015/07/08 1,001 1,001 956 956 142,000
2015/07/07 1,010 1,019 1,000 1,000 74,700
2015/07/06 1,015 1,017 1,000 1,004 88,200
2015/07/03 1,043 1,043 1,029 1,037 149,100
2015/07/02 1,006 1,039 1,005 1,035 126,800
2015/07/01 974 996 972 996 84,600
2015/06/30 993 999 975 980 156,000
2015/06/29 993 1,008 975 998 222,300
2015/06/26 1,005 1,019 1,000 1,006 237,500
2015/06/25 1,052 1,060 1,024 1,032 425,400
2015/06/24 1,039 1,093 1,039 1,070 829,700
2015/06/23 1,197 1,197 1,178 1,189 12,500
2015/06/22 1,200 1,200 1,175 1,180 20,500
2015/06/19 1,164 1,166 1,157 1,159 8,000
2015/06/18 1,170 1,177 1,150 1,151 14,500
2015/06/17 1,175 1,179 1,167 1,169 7,600
2015/06/16 1,180 1,180 1,161 1,167 21,700
2015/06/15 1,191 1,191 1,178 1,180 10,500
2015/06/12 1,177 1,178 1,166 1,176 10,100
2015/06/11 1,197 1,197 1,155 1,158 19,900
2015/06/10 1,148 1,212 1,130 1,170 57,900
2015/06/09 1,138 1,138 1,111 1,116 8,200
2015/06/08 1,144 1,144 1,128 1,131 18,700
2015/06/05 1,129 1,135 1,112 1,122 7,500
2015/06/04 1,123 1,123 1,097 1,111 4,400
2015/06/03 1,110 1,129 1,105 1,129 4,100
2015/06/02 1,102 1,113 1,093 1,110 6,800
2015/06/01 1,114 1,134 1,100 1,107 8,000
2015/05/29 1,116 1,133 1,116 1,117 5,200
2015/05/28 1,140 1,140 1,112 1,112 5,300
2015/05/27 1,135 1,140 1,131 1,134 1,600
2015/05/26 1,135 1,135 1,129 1,134 2,400
2015/05/25 1,130 1,150 1,130 1,135 7,500
2015/05/22 1,141 1,165 1,131 1,143 6,400
2015/05/21 1,158 1,173 1,138 1,167 11,100
2015/05/20 1,130 1,159 1,130 1,157 20,000
2015/05/19 1,149 1,149 1,135 1,144 8,900
2015/05/18 1,164 1,164 1,125 1,137 8,700
2015/05/15 1,131 1,135 1,121 1,133 7,700
2015/05/14 1,133 1,147 1,130 1,131 17,300
2015/05/13 1,130 1,130 1,101 1,130 9,700
2015/05/12 1,081 1,130 1,081 1,130 15,600
2015/05/11 1,069 1,095 1,060 1,095 15,800
2015/05/08 1,042 1,069 1,041 1,063 12,700
2015/05/07 1,090 1,090 1,041 1,041 26,500
2015/05/01 1,128 1,134 1,074 1,085 19,000
2015/04/30 1,174 1,182 1,126 1,128 16,300
2015/04/28 1,173 1,180 1,151 1,172 9,900
2015/04/27 1,133 1,187 1,133 1,157 22,400
2015/04/24 1,130 1,143 1,130 1,130 7,400
2015/04/23 1,123 1,160 1,121 1,130 14,500
2015/04/22 1,122 1,127 1,111 1,116 5,400
2015/04/21 1,105 1,120 1,096 1,120 6,800
2015/04/20 1,150 1,150 1,100 1,100 22,800
2015/04/17 1,179 1,186 1,153 1,155 9,700
2015/04/16 1,180 1,188 1,163 1,178 6,600
2015/04/15 1,192 1,192 1,163 1,169 17,400
2015/04/14 1,178 1,202 1,174 1,200 16,800
2015/04/13 1,174 1,177 1,149 1,177 23,100
2015/04/10 1,200 1,229 1,170 1,178 28,100
2015/04/09 1,266 1,266 1,185 1,200 50,100
2015/04/08 1,105 1,363 1,105 1,280 145,500
2015/04/07 1,030 1,094 1,019 1,088 26,500
2015/04/06 1,100 1,101 999 1,014 64,200
2015/04/03 1,138 1,157 1,111 1,120 23,400
2015/04/02 1,250 1,250 1,111 1,146 74,600
2015/04/01 1,405 1,419 1,219 1,222 119,100

このページの先頭へ