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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,685 | 2,713 | 2,650 | 2,662 | 12,400 |
| 2014/12/29 | 2,745 | 2,770 | 2,663 | 2,685 | 21,100 |
| 2014/12/26 | 2,540 | 2,684 | 2,532 | 2,660 | 26,000 |
| 2014/12/25 | 2,734 | 2,745 | 2,610 | 2,627 | 38,100 |
| 2014/12/24 | 2,835 | 2,873 | 2,764 | 2,766 | 30,300 |
| 2014/12/22 | 2,799 | 2,835 | 2,730 | 2,798 | 32,800 |
| 2014/12/19 | 2,745 | 2,888 | 2,668 | 2,706 | 39,500 |
| 2014/12/18 | 2,670 | 2,724 | 2,651 | 2,701 | 37,600 |
| 2014/12/17 | 2,700 | 2,765 | 2,651 | 2,656 | 40,400 |
| 2014/12/16 | 2,850 | 2,910 | 2,765 | 2,776 | 41,700 |
| 2014/12/15 | 3,015 | 3,175 | 2,830 | 2,950 | 57,300 |
| 2014/12/12 | 3,215 | 3,230 | 3,005 | 3,015 | 61,000 |
| 2014/12/11 | 3,200 | 3,325 | 3,175 | 3,215 | 26,800 |
| 2014/12/10 | 3,155 | 3,330 | 3,125 | 3,270 | 23,600 |
| 2014/12/09 | 3,220 | 3,390 | 3,180 | 3,195 | 39,300 |
| 2014/12/08 | 3,600 | 3,600 | 3,220 | 3,290 | 93,300 |
| 2014/12/05 | 3,545 | 3,610 | 3,520 | 3,555 | 26,600 |
| 2014/12/04 | 3,710 | 3,750 | 3,570 | 3,595 | 39,600 |
| 2014/12/03 | 3,720 | 3,830 | 3,600 | 3,720 | 69,000 |
| 2014/12/02 | 3,880 | 3,895 | 3,700 | 3,745 | 68,200 |
| 2014/12/01 | 4,100 | 4,115 | 3,885 | 3,940 | 67,100 |
| 2014/11/28 | 3,880 | 4,200 | 3,870 | 4,030 | 305,300 |
| 2014/11/27 | 3,850 | 3,850 | 3,680 | 3,775 | 61,000 |
| 2014/11/26 | 3,680 | 3,885 | 3,600 | 3,885 | 123,500 |
| 2014/11/25 | 3,650 | 3,750 | 3,560 | 3,655 | 69,000 |
| 2014/11/21 | 3,595 | 3,680 | 3,520 | 3,650 | 70,000 |
| 2014/11/20 | 3,755 | 3,860 | 3,580 | 3,655 | 81,800 |
| 2014/11/19 | 3,960 | 3,995 | 3,730 | 3,740 | 136,000 |
| 2014/11/18 | 4,005 | 4,100 | 3,830 | 4,020 | 196,600 |
| 2014/11/17 | 3,885 | 4,250 | 3,610 | 3,935 | 387,000 |
| 2014/11/14 | 4,365 | 4,620 | 3,860 | 3,990 | 480,400 |
| 2014/11/13 | 4,475 | 5,360 | 4,165 | 4,435 | 2,480,800 |
| 2014/11/12 | 4,660 | 4,755 | 4,355 | 4,755 | 1,055,900 |
| 2014/11/11 | 3,550 | 4,185 | 3,465 | 4,055 | 783,200 |
| 2014/11/10 | 3,400 | 3,520 | 3,340 | 3,485 | 70,000 |
| 2014/11/07 | 3,420 | 3,450 | 3,310 | 3,330 | 54,900 |
| 2014/11/06 | 3,535 | 3,590 | 3,355 | 3,420 | 112,000 |
| 2014/11/05 | 3,390 | 3,615 | 3,265 | 3,475 | 192,100 |
| 2014/11/04 | 3,415 | 3,485 | 3,115 | 3,270 | 155,500 |
| 2014/10/31 | 3,640 | 3,665 | 3,480 | 3,485 | 116,600 |
| 2014/10/30 | 3,805 | 4,065 | 3,665 | 3,705 | 356,300 |
| 2014/10/29 | 3,915 | 4,050 | 3,675 | 3,695 | 433,100 |
| 2014/10/28 | 3,370 | 4,100 | 3,365 | 3,875 | 839,400 |
| 2014/10/27 | 3,725 | 3,835 | 3,400 | 3,405 | 247,500 |
| 2014/10/24 | 4,005 | 4,250 | 3,680 | 3,790 | 537,800 |
| 2014/10/23 | 4,650 | 4,880 | 3,885 | 4,040 | 1,267,300 |
| 2014/10/22 | 4,900 | 5,250 | 4,200 | 4,300 | 1,309,300 |