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プロダクトプラットフォーム(3695)の株価時系列情報

ＧＭＯプロダクトプラットフォーム(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
2026/05/29 1,640 1,740 1,640 1,666 4,700
2026/05/28 1,651 1,651 1,650 1,650 200
2026/05/27 1,661 1,661 1,661 1,661 300
2026/05/26 1,666 1,675 1,661 1,661 1,800
2026/05/25 1,718 1,750 1,666 1,666 3,700
2026/05/22 1,718 1,726 1,700 1,726 2,500
2026/05/21 1,685 1,711 1,681 1,711 1,600
2026/05/20 1,744 1,744 1,680 1,680 1,600
2026/05/19 1,716 1,724 1,676 1,724 1,200
2026/05/18 1,730 1,730 1,582 1,715 11,200
2026/05/15 1,796 1,798 1,749 1,749 2,500
2026/05/14 1,772 1,798 1,771 1,796 4,900
2026/05/13 1,830 1,830 1,749 1,771 14,600
2026/05/12 1,698 1,792 1,671 1,746 8,100
2026/05/11 1,680 1,688 1,664 1,664 1,100
2026/05/08 1,635 1,688 1,635 1,678 3,700
2026/05/07 1,661 1,661 1,635 1,635 2,400
2026/05/01 1,683 1,683 1,646 1,663 2,300
2026/04/30 1,645 1,684 1,642 1,679 1,600
2026/04/28 1,677 1,696 1,641 1,641 1,100
2026/04/27 1,642 1,672 1,639 1,639 1,500
2026/04/24 1,650 1,650 1,643 1,643 300
2026/04/23 1,688 1,688 1,650 1,650 900
2026/04/22 1,690 1,690 1,662 1,688 900
2026/04/21 1,662 1,662 1,662 1,662 300
2026/04/20 1,662 1,662 1,662 1,662 100
2026/04/17 1,665 1,665 1,643 1,662 1,000
2026/04/16 1,651 1,661 1,648 1,648 2,700
2026/04/15 1,666 1,667 1,638 1,650 4,300
2026/04/14 1,661 1,661 1,644 1,648 2,700
2026/04/13 1,657 1,658 1,649 1,649 1,000
2026/04/10 1,657 1,669 1,656 1,657 1,600
2026/04/09 1,659 1,662 1,656 1,656 1,700
2026/04/08 1,665 1,677 1,655 1,666 3,400
2026/04/07 1,654 1,663 1,651 1,663 1,500
2026/04/06 1,665 1,665 1,654 1,655 1,000
2026/04/03 1,653 1,686 1,653 1,667 400
2026/03/27 1,700 1,700 1,693 1,694 12,500
2026/03/26 1,698 1,717 1,697 1,717 2,900
2026/03/25 1,712 1,716 1,699 1,699 2,600
2026/03/24 1,711 1,720 1,698 1,709 1,200
2026/03/23 1,759 1,759 1,698 1,699 5,100
2026/03/19 1,723 1,734 1,718 1,720 3,100
2026/03/18 1,726 1,749 1,725 1,725 900
2026/03/17 1,785 1,785 1,732 1,755 1,500
2026/03/16 1,774 1,784 1,717 1,784 1,000
2026/03/13 1,781 1,781 1,752 1,774 2,300
2026/03/12 1,753 1,784 1,752 1,752 3,000
2026/03/11 1,749 1,800 1,749 1,762 6,000
2026/03/10 1,735 1,765 1,707 1,709 4,700
2026/03/09 1,733 1,733 1,704 1,704 3,300
2026/03/06 1,740 1,758 1,706 1,758 1,500
2026/03/05 1,758 1,778 1,718 1,778 1,800
2026/03/04 1,703 1,760 1,702 1,758 4,900
2026/03/03 1,787 1,796 1,715 1,730 4,900
2026/03/02 1,761 1,798 1,737 1,798 3,000
2026/02/27 1,768 1,809 1,767 1,786 7,500
2026/02/26 1,735 1,768 1,735 1,750 4,400
2026/02/25 1,727 1,770 1,727 1,735 3,100
2026/02/24 1,707 1,726 1,701 1,709 3,200
2026/02/20 1,735 1,736 1,710 1,710 3,300
2026/02/19 1,704 1,735 1,704 1,735 3,000
2026/02/18 1,730 1,730 1,706 1,706 4,200
2026/02/17 1,737 1,737 1,698 1,725 11,100
2026/02/16 1,815 1,815 1,722 1,724 19,500
2026/02/13 1,830 1,830 1,800 1,811 16,100
2026/02/12 1,800 1,840 1,790 1,840 75,000
2026/02/10 2,060 2,062 1,951 2,050 27,700
2026/02/09 1,950 2,060 1,919 2,049 19,900
2026/02/06 2,141 2,141 1,930 1,930 38,700
2026/02/05 1,986 2,036 1,986 2,019 7,600
2026/02/04 2,000 2,015 1,985 1,985 4,600
2026/02/03 1,958 2,026 1,958 2,006 5,900
2026/02/02 1,961 2,006 1,941 1,989 6,500
2026/01/30 1,949 1,998 1,920 1,998 4,500
2026/01/29 1,950 1,950 1,898 1,949 9,000
2026/01/28 2,000 2,000 1,938 1,945 9,300
2026/01/27 2,031 2,031 2,012 2,013 4,300
2026/01/26 2,048 2,048 2,030 2,031 1,900
2026/01/23 2,029 2,048 2,029 2,048 1,500
2026/01/22 2,029 2,039 2,008 2,034 5,800
2026/01/21 2,009 2,044 2,004 2,010 1,600
2026/01/20 2,037 2,050 1,995 2,041 7,700
2026/01/19 2,049 2,049 2,027 2,037 3,300
2026/01/16 2,048 2,050 2,042 2,049 1,700
2026/01/15 2,046 2,048 2,010 2,048 14,800
2026/01/14 2,052 2,052 2,025 2,046 3,700
2026/01/13 2,118 2,118 2,059 2,059 6,700
2026/01/09 2,014 2,088 2,014 2,058 4,700
2026/01/08 2,072 2,145 1,990 2,049 11,200
2026/01/07 2,051 2,094 2,051 2,092 2,600
2026/01/06 2,159 2,159 2,058 2,089 5,400
2026/01/05 2,199 2,224 2,108 2,142 6,800
2025/12/30 2,099 2,137 2,099 2,137 2,200
2025/12/29 2,095 2,166 2,095 2,131 5,200
2025/12/26 2,175 2,175 2,060 2,095 8,100
2025/12/25 2,190 2,222 2,174 2,175 3,000
2025/12/24 2,213 2,218 2,161 2,180 2,200
2025/12/23 2,198 2,202 2,180 2,200 3,500
2025/12/22 2,193 2,200 2,181 2,181 5,400
2025/12/19 2,188 2,189 2,178 2,180 2,400
2025/12/18 2,198 2,198 2,140 2,178 3,800
2025/12/17 2,183 2,199 2,170 2,189 8,900
2025/12/16 2,112 2,112 2,065 2,111 3,800
2025/12/15 2,135 2,138 2,111 2,112 2,700
2025/12/12 2,146 2,146 2,111 2,135 4,800
2025/12/11 2,196 2,196 2,134 2,150 5,700
2025/12/10 2,179 2,179 2,135 2,165 4,500
2025/12/09 2,182 2,183 2,121 2,139 4,700
2025/12/08 2,200 2,200 2,180 2,180 2,700
2025/12/05 2,174 2,194 2,174 2,194 3,600
2025/12/04 2,155 2,159 2,150 2,159 3,200
2025/12/03 2,141 2,167 2,100 2,105 5,900
2025/12/02 2,096 2,169 2,094 2,122 5,800
2025/12/01 2,219 2,240 2,070 2,096 17,800
2025/11/28 2,010 2,010 1,996 1,996 2,000
2025/11/27 2,057 2,057 2,010 2,010 300
2025/11/26 2,000 2,018 2,000 2,018 1,700
2025/11/25 2,045 2,054 2,001 2,001 3,100
2025/11/21 2,000 2,027 2,000 2,027 2,000
2025/11/20 2,021 2,021 2,000 2,000 2,600
2025/11/19 2,020 2,020 1,982 2,009 2,800
2025/11/18 2,033 2,033 1,970 1,970 1,700
2025/11/17 2,025 2,025 2,025 2,025 200
2025/11/14 2,068 2,078 2,001 2,014 4,400
2025/11/13 1,994 2,068 1,993 2,053 18,100
2025/11/12 1,872 1,914 1,857 1,914 4,700
2025/11/11 1,883 1,883 1,851 1,854 8,500
2025/11/10 1,905 1,945 1,850 1,860 16,600
2025/11/07 1,947 1,947 1,900 1,913 2,000
2025/11/06 1,940 1,958 1,898 1,908 5,000
2025/11/05 2,000 2,001 1,932 1,950 11,300
2025/11/04 1,952 1,968 1,930 1,930 6,300
2025/10/31 1,977 1,981 1,953 1,953 900
2025/10/30 1,959 1,997 1,929 1,977 9,000
2025/10/29 1,965 1,974 1,919 1,919 8,400
2025/10/28 1,997 1,997 1,965 1,967 5,900
2025/10/27 2,015 2,015 1,970 1,997 22,500
2025/10/24 2,010 2,019 2,000 2,019 300
2025/10/23 2,020 2,020 2,002 2,020 1,800
2025/10/22 2,019 2,019 1,999 2,018 700
2025/10/21 1,986 2,020 1,980 2,018 5,900
2025/10/20 2,000 2,022 1,980 1,980 3,900
2025/10/17 2,025 2,025 1,980 1,981 9,000
2025/10/16 2,013 2,033 2,000 2,017 38,500
2025/10/15 2,030 2,033 2,011 2,013 2,600
2025/10/14 2,019 2,034 2,003 2,016 2,300
2025/10/10 2,080 2,080 2,019 2,019 500
2025/10/09 2,051 2,086 2,005 2,086 1,800
2025/10/08 2,059 2,100 2,059 2,065 1,800
2025/10/07 2,000 2,049 2,000 2,009 5,600
2025/10/06 2,061 2,070 2,000 2,000 21,700
2025/10/03 2,100 2,101 2,059 2,061 32,500
2025/10/02 2,182 2,182 2,102 2,102 10,900
2025/10/01 2,220 2,220 2,179 2,182 4,600
2025/09/30 2,220 2,220 2,204 2,220 1,300
2025/09/29 2,230 2,230 2,222 2,222 1,700
2025/09/26 2,234 2,234 2,229 2,229 1,000
2025/09/25 2,246 2,246 2,232 2,239 2,700
2025/09/24 2,242 2,250 2,235 2,245 2,500
2025/09/22 2,246 2,251 2,235 2,235 2,700
2025/09/19 2,264 2,276 2,244 2,246 39,500
2025/09/18 2,255 2,266 2,255 2,266 2,000
2025/09/17 2,265 2,266 2,256 2,266 900
2025/09/16 2,251 2,274 2,250 2,274 2,000
2025/09/12 2,279 2,279 2,240 2,240 6,000
2025/09/11 2,296 2,296 2,262 2,284 14,900
2025/09/10 2,270 2,301 2,266 2,301 3,600
2025/09/09 2,201 2,270 2,201 2,270 6,400
2025/09/08 2,210 2,220 2,199 2,199 13,200
2025/09/05 2,216 2,228 2,200 2,211 3,200
2025/09/04 2,220 2,249 2,216 2,216 1,900
2025/09/03 2,262 2,262 2,224 2,226 3,200
2025/09/02 2,255 2,267 2,224 2,224 7,700
2025/09/01 2,287 2,287 2,251 2,258 6,500
2025/08/29 2,302 2,304 2,251 2,296 13,900
2025/08/28 2,318 2,318 2,304 2,304 6,300
2025/08/27 2,325 2,325 2,310 2,310 3,000
2025/08/26 2,318 2,328 2,313 2,319 7,100
2025/08/25 2,329 2,329 2,313 2,318 4,300
2025/08/22 2,316 2,331 2,312 2,313 5,500
2025/08/21 2,325 2,331 2,315 2,316 5,400
2025/08/20 2,327 2,328 2,311 2,311 5,300
2025/08/19 2,308 2,345 2,307 2,319 9,400
2025/08/18 2,359 2,383 2,311 2,311 45,900
2025/08/15 2,363 2,401 2,304 2,315 18,300
2025/08/14 2,378 2,409 2,361 2,380 10,000
2025/08/13 2,315 2,400 2,303 2,379 22,000
2025/08/12 2,360 2,365 2,295 2,313 25,700
2025/08/08 2,240 2,410 2,240 2,360 144,300
2025/08/07 2,750 2,750 2,702 2,740 2,400
2025/08/06 2,756 2,767 2,751 2,758 2,000
2025/08/05 2,750 2,775 2,750 2,767 3,500
2025/08/04 2,697 2,749 2,680 2,749 1,600
2025/08/01 2,701 2,728 2,686 2,701 4,200
2025/07/31 2,717 2,730 2,688 2,730 1,300
2025/07/30 2,720 2,740 2,700 2,734 2,000
2025/07/29 2,760 2,760 2,716 2,720 3,700
2025/07/28 2,717 2,775 2,700 2,769 14,800
2025/07/25 2,646 2,667 2,597 2,667 3,100

このページの先頭へ