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 |
---|---|---|---|---|---|
2019/12/30 | 594 | 595 | 591 | 592 | 87,800 |
2019/12/27 | 594 | 595 | 590 | 594 | 280,400 |
2019/12/26 | 600 | 604 | 599 | 604 | 386,100 |
2019/12/25 | 595 | 600 | 595 | 600 | 279,500 |
2019/12/24 | 597 | 598 | 596 | 597 | 157,300 |
2019/12/23 | 600 | 600 | 597 | 599 | 183,600 |
2019/12/20 | 600 | 600 | 597 | 600 | 114,900 |
2019/12/19 | 599 | 601 | 596 | 600 | 156,400 |
2019/12/18 | 598 | 598 | 594 | 597 | 163,400 |
2019/12/17 | 603 | 604 | 597 | 598 | 153,100 |
2019/12/16 | 600 | 605 | 599 | 603 | 125,000 |
2019/12/13 | 604 | 604 | 595 | 597 | 239,700 |
2019/12/12 | 601 | 602 | 600 | 601 | 84,000 |
2019/12/11 | 602 | 603 | 600 | 601 | 107,300 |
2019/12/10 | 606 | 608 | 601 | 602 | 141,300 |
2019/12/09 | 610 | 611 | 607 | 609 | 131,400 |
2019/12/06 | 611 | 613 | 610 | 610 | 87,400 |
2019/12/05 | 618 | 618 | 611 | 613 | 78,800 |
2019/12/04 | 615 | 619 | 609 | 618 | 125,600 |
2019/12/03 | 620 | 620 | 611 | 616 | 132,400 |
2019/12/02 | 620 | 624 | 619 | 619 | 143,300 |
2019/11/29 | 620 | 626 | 618 | 626 | 116,100 |
2019/11/28 | 620 | 622 | 619 | 621 | 90,700 |
2019/11/27 | 620 | 625 | 619 | 624 | 143,200 |
2019/11/26 | 622 | 625 | 618 | 625 | 99,200 |
2019/11/25 | 619 | 622 | 618 | 621 | 60,600 |
2019/11/22 | 613 | 619 | 610 | 619 | 97,900 |
2019/11/21 | 619 | 619 | 608 | 614 | 91,100 |
2019/11/20 | 622 | 622 | 615 | 617 | 50,500 |
2019/11/19 | 610 | 629 | 610 | 623 | 170,100 |
2019/11/18 | 605 | 612 | 605 | 609 | 114,800 |
2019/11/15 | 604 | 607 | 601 | 605 | 98,400 |
2019/11/14 | 604 | 605 | 600 | 603 | 106,100 |
2019/11/13 | 604 | 607 | 604 | 604 | 89,500 |
2019/11/12 | 605 | 606 | 602 | 604 | 55,600 |
2019/11/11 | 605 | 606 | 603 | 605 | 57,400 |
2019/11/08 | 607 | 607 | 603 | 605 | 96,200 |
2019/11/07 | 603 | 606 | 601 | 603 | 56,700 |
2019/11/06 | 603 | 607 | 603 | 607 | 84,300 |
2019/11/05 | 599 | 605 | 598 | 603 | 154,900 |
2019/11/01 | 592 | 597 | 592 | 594 | 67,700 |
2019/10/31 | 594 | 598 | 593 | 597 | 70,500 |
2019/10/30 | 597 | 602 | 595 | 597 | 139,500 |
2019/10/29 | 596 | 600 | 594 | 594 | 67,600 |
2019/10/28 | 590 | 595 | 585 | 594 | 111,000 |
2019/10/25 | 584 | 590 | 584 | 587 | 92,000 |
2019/10/24 | 584 | 585 | 582 | 583 | 94,200 |
2019/10/23 | 585 | 585 | 582 | 583 | 151,500 |
2019/10/21 | 580 | 583 | 579 | 583 | 61,700 |
2019/10/18 | 583 | 583 | 578 | 579 | 152,100 |
2019/10/17 | 582 | 583 | 580 | 582 | 77,200 |
2019/10/16 | 586 | 587 | 581 | 582 | 76,000 |
2019/10/15 | 585 | 587 | 580 | 583 | 73,900 |
2019/10/11 | 580 | 584 | 577 | 583 | 63,800 |
2019/10/10 | 580 | 584 | 579 | 581 | 52,800 |
2019/10/09 | 582 | 582 | 579 | 582 | 33,100 |
2019/10/08 | 585 | 585 | 579 | 582 | 115,700 |
2019/10/07 | 588 | 589 | 579 | 582 | 102,600 |
2019/10/04 | 589 | 590 | 585 | 590 | 65,700 |
2019/10/03 | 589 | 592 | 586 | 588 | 100,700 |
2019/10/02 | 597 | 598 | 593 | 596 | 88,500 |
2019/10/01 | 601 | 601 | 596 | 598 | 136,100 |
2019/09/30 | 601 | 602 | 593 | 597 | 103,600 |
2019/09/27 | 599 | 606 | 593 | 599 | 144,700 |
2019/09/26 | 600 | 604 | 597 | 601 | 156,000 |
2019/09/25 | 597 | 598 | 590 | 598 | 86,000 |
2019/09/24 | 598 | 599 | 587 | 593 | 124,600 |
2019/09/20 | 596 | 600 | 591 | 597 | 104,700 |
2019/09/19 | 599 | 603 | 596 | 596 | 91,800 |
2019/09/18 | 605 | 606 | 598 | 601 | 99,200 |
2019/09/17 | 606 | 612 | 605 | 609 | 79,300 |
2019/09/13 | 607 | 611 | 605 | 610 | 98,900 |
2019/09/12 | 609 | 612 | 607 | 609 | 69,500 |
2019/09/11 | 603 | 610 | 602 | 610 | 67,700 |
2019/09/10 | 597 | 607 | 597 | 605 | 83,700 |
2019/09/09 | 590 | 598 | 587 | 596 | 59,400 |
2019/09/06 | 587 | 589 | 586 | 588 | 40,000 |
2019/09/05 | 587 | 592 | 585 | 588 | 97,600 |
2019/09/04 | 577 | 584 | 577 | 581 | 44,700 |
2019/09/03 | 574 | 583 | 572 | 580 | 91,300 |
2019/09/02 | 574 | 579 | 574 | 576 | 22,500 |
2019/08/30 | 574 | 580 | 573 | 576 | 74,100 |
2019/08/29 | 567 | 576 | 567 | 571 | 64,700 |
2019/08/28 | 568 | 570 | 566 | 569 | 46,100 |
2019/08/27 | 563 | 570 | 562 | 568 | 59,900 |
2019/08/26 | 557 | 563 | 557 | 559 | 78,700 |
2019/08/23 | 564 | 568 | 564 | 567 | 56,100 |
2019/08/22 | 568 | 571 | 562 | 564 | 80,900 |
2019/08/21 | 572 | 572 | 563 | 566 | 74,500 |
2019/08/20 | 575 | 579 | 572 | 573 | 61,000 |
2019/08/19 | 573 | 578 | 573 | 578 | 39,800 |
2019/08/16 | 569 | 575 | 567 | 571 | 38,200 |
2019/08/15 | 562 | 572 | 562 | 570 | 92,400 |
2019/08/14 | 566 | 571 | 565 | 569 | 61,900 |
2019/08/13 | 556 | 566 | 556 | 564 | 69,800 |
2019/08/09 | 570 | 570 | 566 | 566 | 88,000 |
2019/08/08 | 573 | 573 | 567 | 569 | 46,100 |
2019/08/07 | 570 | 574 | 567 | 571 | 107,400 |
2019/08/06 | 556 | 569 | 556 | 567 | 142,000 |
2019/08/05 | 576 | 578 | 567 | 571 | 174,300 |
2019/08/02 | 592 | 592 | 574 | 576 | 161,100 |
2019/08/01 | 596 | 599 | 593 | 593 | 42,400 |
2019/07/31 | 597 | 600 | 592 | 594 | 62,200 |
2019/07/30 | 594 | 603 | 589 | 602 | 161,800 |
2019/07/29 | 590 | 594 | 588 | 594 | 86,800 |
2019/07/26 | 586 | 591 | 584 | 588 | 99,500 |
2019/07/25 | 588 | 589 | 584 | 586 | 36,500 |
2019/07/24 | 584 | 590 | 584 | 584 | 92,800 |
2019/07/23 | 582 | 591 | 581 | 584 | 180,300 |
2019/07/22 | 594 | 595 | 585 | 586 | 170,700 |
2019/07/19 | 590 | 599 | 590 | 596 | 122,700 |
2019/07/18 | 601 | 602 | 591 | 592 | 140,700 |
2019/07/17 | 604 | 606 | 600 | 602 | 88,400 |
2019/07/16 | 607 | 608 | 599 | 607 | 147,300 |
2019/07/12 | 616 | 618 | 607 | 607 | 212,800 |
2019/07/11 | 624 | 628 | 618 | 621 | 67,900 |
2019/07/10 | 619 | 625 | 617 | 624 | 60,700 |
2019/07/09 | 620 | 621 | 617 | 618 | 40,600 |
2019/07/08 | 619 | 622 | 615 | 619 | 57,300 |
2019/07/05 | 622 | 623 | 615 | 619 | 114,000 |
2019/07/04 | 630 | 635 | 621 | 622 | 198,400 |
2019/07/03 | 628 | 629 | 620 | 628 | 76,100 |
2019/07/02 | 635 | 640 | 623 | 626 | 169,900 |
2019/07/01 | 643 | 643 | 631 | 635 | 151,100 |
2019/06/28 | 640 | 643 | 631 | 635 | 167,400 |
2019/06/27 | 644 | 645 | 638 | 641 | 179,700 |
2019/06/26 | 619 | 642 | 616 | 636 | 392,200 |
2019/06/25 | 641 | 641 | 631 | 638 | 231,600 |
2019/06/24 | 643 | 643 | 624 | 631 | 245,400 |
2019/06/21 | 627 | 636 | 607 | 611 | 610,500 |
2019/06/20 | 627 | 633 | 617 | 617 | 207,700 |
2019/06/19 | 630 | 638 | 629 | 631 | 113,100 |
2019/06/18 | 650 | 657 | 626 | 629 | 443,900 |
2019/06/17 | 592 | 646 | 592 | 641 | 952,200 |
2019/06/14 | 578 | 592 | 575 | 584 | 277,900 |
2019/06/13 | 580 | 580 | 567 | 568 | 182,700 |
2019/06/12 | 578 | 584 | 570 | 578 | 339,600 |
2019/06/11 | 573 | 579 | 570 | 578 | 91,400 |
2019/06/10 | 578 | 582 | 571 | 573 | 101,600 |
2019/06/07 | 572 | 582 | 569 | 572 | 147,000 |
2019/06/06 | 563 | 571 | 562 | 570 | 111,600 |
2019/06/05 | 560 | 562 | 556 | 560 | 96,300 |
2019/06/04 | 551 | 559 | 550 | 551 | 79,900 |
2019/06/03 | 559 | 559 | 550 | 551 | 153,100 |
2019/05/31 | 561 | 563 | 558 | 559 | 100,400 |
2019/05/30 | 566 | 567 | 561 | 564 | 98,500 |
2019/05/29 | 568 | 570 | 563 | 568 | 101,600 |
2019/05/28 | 569 | 575 | 567 | 573 | 172,500 |
2019/05/27 | 574 | 574 | 565 | 569 | 71,000 |
2019/05/24 | 565 | 567 | 558 | 565 | 106,600 |
2019/05/23 | 576 | 576 | 565 | 571 | 99,800 |
2019/05/22 | 576 | 577 | 574 | 577 | 54,100 |
2019/05/21 | 580 | 581 | 574 | 575 | 65,800 |
2019/05/20 | 583 | 588 | 578 | 579 | 70,000 |
2019/05/17 | 570 | 580 | 570 | 580 | 150,300 |
2019/05/16 | 572 | 573 | 569 | 569 | 154,900 |
2019/05/15 | 569 | 574 | 566 | 572 | 172,300 |
2019/05/14 | 563 | 570 | 556 | 567 | 253,100 |
2019/05/13 | 575 | 575 | 570 | 571 | 145,000 |
2019/05/10 | 574 | 575 | 569 | 574 | 334,600 |
2019/05/09 | 580 | 580 | 574 | 575 | 163,600 |
2019/05/08 | 576 | 583 | 576 | 580 | 198,500 |
2019/05/07 | 586 | 591 | 560 | 580 | 473,500 |
2019/04/26 | 624 | 626 | 590 | 596 | 631,500 |
2019/04/25 | 623 | 631 | 622 | 626 | 172,500 |
2019/04/24 | 635 | 635 | 622 | 623 | 380,000 |
2019/04/23 | 646 | 650 | 643 | 644 | 133,400 |
2019/04/22 | 651 | 651 | 646 | 647 | 81,400 |
2019/04/19 | 653 | 654 | 647 | 650 | 160,600 |
2019/04/18 | 658 | 660 | 653 | 654 | 81,500 |
2019/04/17 | 656 | 664 | 653 | 661 | 200,600 |
2019/04/16 | 655 | 657 | 652 | 654 | 88,400 |
2019/04/15 | 655 | 657 | 651 | 653 | 117,200 |
2019/04/12 | 651 | 664 | 649 | 653 | 375,400 |
2019/04/11 | 656 | 657 | 650 | 651 | 326,000 |
2019/04/10 | 664 | 665 | 656 | 660 | 250,100 |
2019/04/09 | 655 | 691 | 650 | 669 | 624,200 |
2019/04/08 | 653 | 659 | 647 | 655 | 392,600 |
2019/04/05 | 655 | 658 | 651 | 653 | 209,300 |
2019/04/04 | 659 | 664 | 654 | 655 | 209,200 |
2019/04/03 | 676 | 677 | 659 | 661 | 244,200 |
2019/04/02 | 654 | 690 | 649 | 670 | 565,900 |
2019/04/01 | 648 | 663 | 648 | 653 | 244,800 |
2019/03/29 | 645 | 649 | 642 | 645 | 80,000 |
2019/03/28 | 658 | 658 | 642 | 643 | 187,200 |
2019/03/27 | 665 | 668 | 655 | 659 | 159,100 |
2019/03/26 | 653 | 667 | 651 | 665 | 186,700 |
2019/03/25 | 660 | 661 | 646 | 652 | 217,500 |
2019/03/22 | 668 | 671 | 664 | 667 | 246,500 |
2019/03/20 | 670 | 670 | 664 | 668 | 180,700 |
2019/03/19 | 670 | 675 | 667 | 671 | 215,900 |
2019/03/18 | 675 | 679 | 670 | 672 | 174,100 |
2019/03/15 | 674 | 679 | 672 | 675 | 112,800 |
2019/03/14 | 681 | 688 | 674 | 674 | 165,000 |
2019/03/13 | 686 | 688 | 673 | 682 | 151,300 |
2019/03/12 | 689 | 696 | 685 | 686 | 172,600 |
2019/03/11 | 677 | 693 | 677 | 687 | 206,100 |
2019/03/08 | 690 | 692 | 672 | 677 | 295,900 |
2019/03/07 | 702 | 702 | 693 | 701 | 148,100 |
2019/03/06 | 701 | 703 | 699 | 703 | 161,900 |
2019/03/05 | 691 | 701 | 691 | 701 | 308,900 |
2019/03/04 | 690 | 698 | 690 | 695 | 201,600 |
2019/03/01 | 690 | 695 | 690 | 690 | 193,400 |
2019/02/28 | 687 | 698 | 682 | 692 | 372,800 |
2019/02/27 | 675 | 689 | 672 | 687 | 285,500 |
2019/02/26 | 675 | 678 | 666 | 673 | 191,300 |
2019/02/25 | 672 | 680 | 668 | 672 | 162,400 |
2019/02/22 | 670 | 673 | 662 | 668 | 178,700 |
2019/02/21 | 670 | 673 | 666 | 670 | 169,600 |
2019/02/20 | 686 | 688 | 668 | 671 | 338,100 |
2019/02/19 | 668 | 683 | 668 | 678 | 417,700 |
2019/02/18 | 660 | 670 | 656 | 669 | 355,100 |
2019/02/15 | 640 | 652 | 640 | 647 | 216,500 |
2019/02/14 | 635 | 660 | 634 | 645 | 466,500 |
2019/02/13 | 631 | 637 | 627 | 634 | 312,700 |
2019/02/12 | 635 | 638 | 628 | 631 | 421,500 |
2019/02/08 | 636 | 637 | 630 | 637 | 261,700 |
2019/02/07 | 644 | 644 | 630 | 639 | 271,500 |
2019/02/06 | 643 | 647 | 629 | 644 | 400,300 |
2019/02/05 | 648 | 658 | 642 | 642 | 855,200 |
2019/02/04 | 592 | 605 | 592 | 601 | 162,100 |
2019/02/01 | 598 | 602 | 589 | 593 | 147,400 |
2019/01/31 | 595 | 602 | 592 | 596 | 182,200 |
2019/01/30 | 605 | 605 | 590 | 594 | 222,200 |
2019/01/29 | 609 | 610 | 598 | 604 | 152,000 |
2019/01/28 | 605 | 609 | 597 | 603 | 113,100 |
2019/01/25 | 608 | 611 | 601 | 601 | 143,100 |
2019/01/24 | 595 | 610 | 591 | 605 | 155,000 |
2019/01/23 | 599 | 602 | 594 | 596 | 84,500 |
2019/01/22 | 609 | 615 | 593 | 600 | 180,500 |
2019/01/21 | 611 | 621 | 608 | 612 | 239,200 |
2019/01/18 | 607 | 612 | 600 | 601 | 190,900 |
2019/01/17 | 590 | 610 | 589 | 602 | 251,900 |
2019/01/16 | 575 | 592 | 566 | 590 | 307,400 |
2019/01/15 | 581 | 583 | 573 | 573 | 156,700 |
2019/01/11 | 582 | 582 | 575 | 575 | 131,000 |
2019/01/10 | 583 | 587 | 575 | 581 | 178,300 |
2019/01/09 | 596 | 597 | 582 | 585 | 224,300 |
2019/01/08 | 592 | 597 | 585 | 589 | 219,600 |
2019/01/07 | 580 | 593 | 580 | 592 | 223,100 |
2019/01/04 | 559 | 571 | 554 | 570 | 284,000 |