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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,528 | 2,528 | 2,486 | 2,527 | 800 |
| 2025/06/12 | 2,526 | 2,529 | 2,491 | 2,528 | 3,400 |
| 2025/06/11 | 2,494 | 2,527 | 2,481 | 2,491 | 2,300 |
| 2025/06/10 | 2,559 | 2,559 | 2,525 | 2,544 | 1,800 |
| 2025/06/09 | 2,464 | 2,534 | 2,464 | 2,534 | 2,300 |
| 2025/06/06 | 2,536 | 2,550 | 2,460 | 2,475 | 4,200 |
| 2025/06/05 | 2,536 | 2,536 | 2,497 | 2,536 | 600 |
| 2025/06/04 | 2,496 | 2,543 | 2,495 | 2,539 | 3,300 |
| 2025/06/03 | 2,508 | 2,565 | 2,482 | 2,496 | 2,600 |
| 2025/06/02 | 2,524 | 2,596 | 2,497 | 2,530 | 5,500 |
| 2025/05/30 | 2,471 | 2,522 | 2,458 | 2,522 | 5,100 |
| 2025/05/29 | 2,511 | 2,553 | 2,419 | 2,472 | 17,100 |
| 2025/05/28 | 2,525 | 2,571 | 2,470 | 2,509 | 9,600 |
| 2025/05/27 | 2,557 | 2,590 | 2,501 | 2,501 | 5,500 |
| 2025/05/26 | 2,587 | 2,588 | 2,520 | 2,568 | 8,900 |
| 2025/05/23 | 2,593 | 2,593 | 2,523 | 2,572 | 3,600 |
| 2025/05/22 | 2,586 | 2,608 | 2,501 | 2,577 | 5,800 |
| 2025/05/21 | 2,621 | 2,621 | 2,532 | 2,587 | 3,200 |
| 2025/05/20 | 2,615 | 2,697 | 2,580 | 2,615 | 6,400 |
| 2025/05/19 | 2,566 | 2,612 | 2,522 | 2,611 | 11,000 |
| 2025/05/16 | 2,363 | 2,519 | 2,363 | 2,518 | 9,600 |
| 2025/05/15 | 2,457 | 2,457 | 2,302 | 2,373 | 18,700 |
| 2025/05/14 | 2,420 | 2,476 | 2,210 | 2,448 | 57,300 |
| 2025/05/13 | 2,683 | 2,739 | 2,590 | 2,632 | 19,700 |
| 2025/05/12 | 2,812 | 2,883 | 2,691 | 2,729 | 12,700 |
| 2025/05/09 | 2,816 | 2,837 | 2,777 | 2,829 | 2,600 |
| 2025/05/08 | 2,880 | 2,880 | 2,796 | 2,829 | 1,400 |
| 2025/05/07 | 2,825 | 2,875 | 2,800 | 2,864 | 2,100 |
| 2025/05/02 | 2,860 | 2,880 | 2,821 | 2,859 | 2,400 |
| 2025/05/01 | 2,890 | 2,897 | 2,806 | 2,893 | 4,200 |
| 2025/04/30 | 2,823 | 2,924 | 2,799 | 2,900 | 7,600 |
| 2025/04/28 | 2,901 | 2,901 | 2,757 | 2,864 | 2,800 |
| 2025/04/25 | 2,926 | 2,938 | 2,800 | 2,851 | 8,400 |
| 2025/04/24 | 2,975 | 2,975 | 2,925 | 2,972 | 600 |
| 2025/04/23 | 2,960 | 2,960 | 2,954 | 2,954 | 1,200 |
| 2025/04/22 | 2,928 | 2,953 | 2,876 | 2,948 | 3,200 |
| 2025/04/21 | 2,896 | 2,929 | 2,871 | 2,929 | 1,800 |
| 2025/04/18 | 2,723 | 2,880 | 2,700 | 2,880 | 6,400 |
| 2025/04/17 | 2,736 | 2,770 | 2,736 | 2,770 | 400 |
| 2025/04/16 | 2,770 | 2,788 | 2,715 | 2,715 | 1,300 |
| 2025/04/15 | 2,785 | 2,785 | 2,740 | 2,749 | 1,800 |
| 2025/04/14 | 2,777 | 2,777 | 2,720 | 2,772 | 4,000 |
| 2025/04/11 | 2,690 | 2,741 | 2,651 | 2,739 | 2,100 |
| 2025/04/10 | 2,699 | 2,797 | 2,699 | 2,740 | 3,500 |
| 2025/04/09 | 2,600 | 2,650 | 2,462 | 2,577 | 3,500 |
| 2025/04/08 | 2,521 | 2,669 | 2,521 | 2,669 | 1,000 |
| 2025/04/07 | 2,336 | 2,538 | 2,286 | 2,521 | 20,800 |
| 2025/04/04 | 2,890 | 2,976 | 2,657 | 2,786 | 9,400 |
| 2025/04/03 | 2,905 | 2,996 | 2,881 | 2,990 | 4,900 |
| 2025/04/02 | 2,999 | 3,025 | 2,930 | 3,025 | 10,600 |
| 2025/04/01 | 2,984 | 2,985 | 2,982 | 2,983 | 1,300 |
| 2025/03/31 | 2,920 | 2,970 | 2,910 | 2,958 | 2,000 |
| 2025/03/28 | 3,000 | 3,000 | 2,923 | 2,970 | 4,100 |
| 2025/03/27 | 3,035 | 3,035 | 2,957 | 2,996 | 700 |
| 2025/03/26 | 2,993 | 3,045 | 2,993 | 3,035 | 1,900 |
| 2025/03/25 | 2,987 | 3,040 | 2,945 | 3,015 | 7,200 |
| 2025/03/24 | 2,970 | 2,997 | 2,943 | 2,997 | 3,500 |
| 2025/03/21 | 2,977 | 2,999 | 2,935 | 2,970 | 4,300 |
| 2025/03/19 | 2,985 | 3,015 | 2,914 | 2,997 | 5,000 |
| 2025/03/18 | 3,070 | 3,070 | 2,950 | 3,035 | 4,100 |
| 2025/03/17 | 2,915 | 3,130 | 2,890 | 3,070 | 11,300 |
| 2025/03/14 | 2,888 | 2,899 | 2,846 | 2,899 | 4,400 |
| 2025/03/13 | 2,840 | 2,875 | 2,820 | 2,875 | 6,900 |
| 2025/03/12 | 2,808 | 2,848 | 2,800 | 2,838 | 5,600 |
| 2025/03/11 | 2,750 | 2,820 | 2,724 | 2,808 | 3,300 |
| 2025/03/10 | 2,848 | 2,848 | 2,789 | 2,790 | 2,000 |
| 2025/03/07 | 2,801 | 2,840 | 2,801 | 2,840 | 2,400 |
| 2025/03/06 | 2,815 | 2,835 | 2,734 | 2,834 | 10,800 |
| 2025/03/05 | 2,765 | 2,821 | 2,761 | 2,790 | 4,400 |
| 2025/03/04 | 2,661 | 2,764 | 2,660 | 2,764 | 4,200 |
| 2025/03/03 | 2,632 | 2,700 | 2,600 | 2,670 | 6,200 |
| 2025/02/28 | 2,574 | 2,659 | 2,560 | 2,597 | 3,700 |
| 2025/02/27 | 2,610 | 2,684 | 2,584 | 2,624 | 6,300 |
| 2025/02/26 | 2,650 | 2,687 | 2,612 | 2,660 | 3,500 |
| 2025/02/25 | 2,726 | 2,726 | 2,649 | 2,685 | 2,600 |
| 2025/02/21 | 2,675 | 2,734 | 2,615 | 2,734 | 6,200 |
| 2025/02/20 | 2,774 | 2,810 | 2,570 | 2,675 | 28,500 |
| 2025/02/19 | 2,735 | 2,765 | 2,731 | 2,753 | 3,100 |
| 2025/02/18 | 2,733 | 2,783 | 2,733 | 2,737 | 5,400 |
| 2025/02/17 | 2,806 | 2,850 | 2,750 | 2,765 | 13,500 |
| 2025/02/14 | 2,910 | 2,950 | 2,740 | 2,798 | 40,000 |
| 2025/02/13 | 2,670 | 2,870 | 2,529 | 2,870 | 54,300 |
| 2025/02/12 | 2,379 | 2,421 | 2,370 | 2,370 | 7,200 |
| 2025/02/10 | 2,413 | 2,434 | 2,357 | 2,388 | 5,400 |
| 2025/02/07 | 2,375 | 2,451 | 2,355 | 2,414 | 8,100 |
| 2025/02/06 | 2,339 | 2,388 | 2,311 | 2,385 | 7,300 |
| 2025/02/05 | 2,285 | 2,294 | 2,250 | 2,289 | 4,800 |
| 2025/02/04 | 2,245 | 2,287 | 2,245 | 2,279 | 1,400 |
| 2025/02/03 | 2,281 | 2,281 | 2,232 | 2,275 | 700 |
| 2025/01/31 | 2,283 | 2,283 | 2,259 | 2,282 | 700 |
| 2025/01/30 | 2,300 | 2,300 | 2,236 | 2,279 | 3,100 |
| 2025/01/29 | 2,267 | 2,280 | 2,240 | 2,280 | 2,400 |
| 2025/01/28 | 2,276 | 2,276 | 2,231 | 2,269 | 1,800 |
| 2025/01/27 | 2,252 | 2,280 | 2,252 | 2,276 | 1,300 |
| 2025/01/24 | 2,294 | 2,294 | 2,215 | 2,249 | 5,200 |
| 2025/01/23 | 2,296 | 2,299 | 2,228 | 2,299 | 1,300 |
| 2025/01/22 | 2,298 | 2,298 | 2,250 | 2,250 | 2,000 |
| 2025/01/21 | 2,322 | 2,322 | 2,250 | 2,298 | 700 |
| 2025/01/20 | 2,279 | 2,280 | 2,210 | 2,272 | 2,500 |
| 2025/01/17 | 2,263 | 2,339 | 2,263 | 2,279 | 2,200 |
| 2025/01/16 | 2,385 | 2,385 | 2,334 | 2,336 | 900 |
| 2025/01/15 | 2,372 | 2,372 | 2,322 | 2,335 | 1,400 |
| 2025/01/14 | 2,321 | 2,321 | 2,282 | 2,290 | 4,300 |
| 2025/01/10 | 2,310 | 2,360 | 2,305 | 2,328 | 2,700 |
| 2025/01/09 | 2,372 | 2,372 | 2,340 | 2,340 | 2,600 |
| 2025/01/08 | 2,405 | 2,405 | 2,371 | 2,375 | 3,200 |
| 2025/01/07 | 2,483 | 2,523 | 2,417 | 2,417 | 4,000 |
| 2025/01/06 | 2,510 | 2,511 | 2,441 | 2,489 | 3,500 |
| 2024/12/30 | 2,570 | 2,571 | 2,480 | 2,510 | 5,800 |
| 2024/12/27 | 2,640 | 2,679 | 2,552 | 2,570 | 14,500 |
| 2024/12/26 | 2,772 | 2,819 | 2,772 | 2,800 | 7,100 |
| 2024/12/25 | 2,753 | 2,766 | 2,750 | 2,766 | 1,600 |
| 2024/12/24 | 2,770 | 2,770 | 2,748 | 2,765 | 2,200 |
| 2024/12/23 | 2,720 | 2,765 | 2,710 | 2,765 | 5,200 |
| 2024/12/20 | 2,750 | 2,750 | 2,701 | 2,721 | 1,100 |
| 2024/12/19 | 2,746 | 2,746 | 2,720 | 2,720 | 1,400 |
| 2024/12/18 | 2,800 | 2,800 | 2,718 | 2,750 | 8,400 |
| 2024/12/17 | 2,842 | 2,842 | 2,760 | 2,818 | 4,700 |
| 2024/12/16 | 2,817 | 2,841 | 2,817 | 2,825 | 3,900 |
| 2024/12/13 | 2,800 | 2,820 | 2,788 | 2,817 | 2,700 |
| 2024/12/12 | 2,751 | 2,817 | 2,751 | 2,817 | 2,400 |
| 2024/12/11 | 2,775 | 2,835 | 2,745 | 2,751 | 8,300 |
| 2024/12/10 | 2,710 | 2,743 | 2,710 | 2,743 | 1,500 |
| 2024/12/09 | 2,759 | 2,800 | 2,700 | 2,715 | 3,600 |
| 2024/12/06 | 2,758 | 2,758 | 2,685 | 2,757 | 2,800 |
| 2024/12/05 | 2,670 | 2,826 | 2,626 | 2,708 | 12,100 |
| 2024/12/04 | 2,516 | 2,806 | 2,500 | 2,670 | 18,700 |
| 2024/12/03 | 2,502 | 2,519 | 2,502 | 2,504 | 1,400 |
| 2024/12/02 | 2,504 | 2,520 | 2,500 | 2,500 | 900 |
| 2024/11/29 | 2,483 | 2,512 | 2,483 | 2,504 | 1,100 |
| 2024/11/28 | 2,500 | 2,512 | 2,463 | 2,500 | 900 |
| 2024/11/27 | 2,472 | 2,512 | 2,472 | 2,512 | 500 |
| 2024/11/26 | 2,515 | 2,515 | 2,472 | 2,472 | 500 |
| 2024/11/25 | 2,504 | 2,540 | 2,471 | 2,471 | 2,400 |
| 2024/11/22 | 2,505 | 2,529 | 2,490 | 2,529 | 2,800 |
| 2024/11/21 | 2,467 | 2,516 | 2,466 | 2,500 | 1,900 |
| 2024/11/20 | 2,498 | 2,500 | 2,462 | 2,469 | 2,600 |
| 2024/11/19 | 2,506 | 2,506 | 2,453 | 2,456 | 2,400 |
| 2024/11/18 | 2,486 | 2,486 | 2,451 | 2,456 | 2,000 |
| 2024/11/15 | 2,533 | 2,533 | 2,486 | 2,486 | 600 |
| 2024/11/14 | 2,501 | 2,505 | 2,485 | 2,485 | 4,800 |
| 2024/11/13 | 2,493 | 2,519 | 2,493 | 2,519 | 800 |
| 2024/11/12 | 2,451 | 2,489 | 2,451 | 2,489 | 500 |
| 2024/11/11 | 2,459 | 2,489 | 2,452 | 2,452 | 1,300 |
| 2024/11/08 | 2,452 | 2,460 | 2,421 | 2,459 | 3,800 |
| 2024/11/07 | 2,450 | 2,455 | 2,341 | 2,427 | 16,700 |
| 2024/11/06 | 2,585 | 2,585 | 2,517 | 2,518 | 3,600 |
| 2024/11/05 | 2,575 | 2,575 | 2,500 | 2,570 | 900 |
| 2024/11/01 | 2,541 | 2,541 | 2,500 | 2,525 | 2,100 |
| 2024/10/31 | 2,547 | 2,551 | 2,523 | 2,541 | 2,000 |
| 2024/10/30 | 2,550 | 2,557 | 2,550 | 2,557 | 200 |
| 2024/10/29 | 2,532 | 2,532 | 2,510 | 2,511 | 400 |
| 2024/10/28 | 2,511 | 2,544 | 2,473 | 2,532 | 1,700 |
| 2024/10/25 | 2,553 | 2,570 | 2,502 | 2,502 | 4,800 |
| 2024/10/24 | 2,550 | 2,562 | 2,530 | 2,551 | 500 |
| 2024/10/23 | 2,584 | 2,584 | 2,550 | 2,550 | 900 |
| 2024/10/22 | 2,579 | 2,629 | 2,570 | 2,589 | 2,200 |
| 2024/10/21 | 2,670 | 2,670 | 2,627 | 2,627 | 1,800 |
| 2024/10/18 | 2,670 | 2,670 | 2,607 | 2,607 | 300 |
| 2024/10/17 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
| 2024/10/16 | 2,610 | 2,668 | 2,558 | 2,620 | 2,800 |
| 2024/10/15 | 2,750 | 2,750 | 2,660 | 2,660 | 3,800 |
| 2024/10/11 | 2,672 | 2,700 | 2,639 | 2,700 | 1,900 |
| 2024/10/10 | 2,669 | 2,670 | 2,636 | 2,638 | 1,400 |
| 2024/10/09 | 2,654 | 2,673 | 2,613 | 2,668 | 1,800 |
| 2024/10/08 | 2,569 | 2,628 | 2,562 | 2,604 | 3,600 |
| 2024/10/07 | 2,678 | 2,693 | 2,669 | 2,669 | 1,600 |
| 2024/10/04 | 2,652 | 2,660 | 2,625 | 2,628 | 2,400 |
| 2024/10/03 | 2,793 | 2,793 | 2,640 | 2,640 | 6,400 |
| 2024/10/02 | 2,780 | 2,780 | 2,780 | 2,780 | 400 |
| 2024/10/01 | 2,751 | 2,777 | 2,751 | 2,777 | 400 |
| 2024/09/30 | 2,730 | 2,799 | 2,730 | 2,799 | 1,200 |
| 2024/09/27 | 2,813 | 2,813 | 2,730 | 2,730 | 2,300 |
| 2024/09/26 | 2,725 | 2,725 | 2,713 | 2,713 | 2,500 |
| 2024/09/25 | 2,799 | 2,799 | 2,775 | 2,775 | 800 |
| 2024/09/24 | 2,770 | 2,799 | 2,749 | 2,749 | 300 |
| 2024/09/20 | 2,675 | 2,720 | 2,675 | 2,720 | 300 |
| 2024/09/19 | 2,651 | 2,725 | 2,651 | 2,725 | 600 |
| 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 |