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
2015/12/30 1,250 1,288 1,250 1,268 3,300
2015/12/29 1,222 1,256 1,222 1,255 3,900
2015/12/28 1,210 1,225 1,200 1,222 7,300
2015/12/25 1,251 1,251 1,223 1,223 14,400
2015/12/24 1,290 1,300 1,251 1,251 12,300
2015/12/22 1,316 1,320 1,281 1,290 19,500
2015/12/21 1,331 1,332 1,319 1,331 6,800
2015/12/18 1,346 1,350 1,331 1,331 8,200
2015/12/17 1,356 1,356 1,340 1,345 13,200
2015/12/16 1,340 1,359 1,340 1,356 4,200
2015/12/15 1,364 1,364 1,328 1,329 11,400
2015/12/14 1,330 1,357 1,319 1,335 9,200
2015/12/11 1,350 1,350 1,320 1,339 23,300
2015/12/10 1,350 1,354 1,320 1,328 11,300
2015/12/09 1,372 1,372 1,356 1,356 4,800
2015/12/08 1,387 1,387 1,371 1,372 12,300
2015/12/07 1,411 1,412 1,383 1,390 14,800
2015/12/04 1,407 1,419 1,407 1,410 4,900
2015/12/03 1,410 1,414 1,405 1,414 4,000
2015/12/02 1,418 1,418 1,405 1,410 2,000
2015/12/01 1,405 1,419 1,405 1,417 1,800
2015/11/30 1,419 1,419 1,406 1,412 2,500
2015/11/27 1,410 1,420 1,407 1,419 3,000
2015/11/26 1,411 1,425 1,405 1,420 15,400
2015/11/25 1,426 1,435 1,410 1,429 3,100
2015/11/24 1,413 1,429 1,410 1,426 5,900
2015/11/20 1,400 1,413 1,380 1,413 9,700
2015/11/19 1,426 1,426 1,400 1,403 6,600
2015/11/18 1,455 1,458 1,400 1,440 6,500
2015/11/17 1,488 1,488 1,485 1,485 800
2015/11/16 1,450 1,488 1,434 1,482 11,700
2015/11/13 1,480 1,480 1,465 1,465 2,500
2015/11/12 1,485 1,485 1,479 1,480 2,700
2015/11/11 1,495 1,500 1,458 1,485 4,400
2015/11/10 1,500 1,501 1,500 1,501 2,100
2015/11/09 1,525 1,530 1,495 1,500 2,100
2015/11/06 1,498 1,534 1,498 1,525 2,100
2015/11/05 1,506 1,520 1,479 1,498 8,800
2015/11/04 1,516 1,518 1,507 1,508 1,300
2015/11/02 1,544 1,544 1,518 1,518 2,100
2015/10/30 1,484 1,529 1,483 1,526 13,100
2015/10/29 1,580 1,582 1,560 1,577 2,000
2015/10/28 1,580 1,588 1,547 1,569 9,700
2015/10/27 1,576 1,583 1,570 1,570 1,700
2015/10/26 1,558 1,585 1,558 1,576 7,300
2015/10/23 1,550 1,595 1,538 1,547 9,900
2015/10/22 1,598 1,598 1,550 1,560 1,800
2015/10/21 1,577 1,577 1,560 1,561 400
2015/10/20 1,561 1,598 1,558 1,558 1,600
2015/10/19 1,600 1,600 1,580 1,600 800
2015/10/16 1,599 1,599 1,599 1,599 300
2015/10/15 1,555 1,575 1,527 1,575 1,600
2015/10/14 1,555 1,555 1,540 1,553 600
2015/10/13 1,555 1,555 1,555 1,555 900
2015/10/09 1,550 1,555 1,550 1,555 1,300
2015/10/08 1,548 1,555 1,520 1,550 1,400
2015/10/07 1,550 1,550 1,550 1,550 200
2015/10/06 1,550 1,580 1,550 1,550 1,600
2015/10/05 1,560 1,560 1,480 1,543 2,600
2015/10/02 1,500 1,561 1,495 1,538 9,500
2015/10/01 1,510 1,520 1,487 1,487 900
2015/09/30 1,490 1,500 1,486 1,500 400
2015/09/29 1,520 1,520 1,481 1,485 1,300
2015/09/28 1,531 1,544 1,528 1,544 1,100
2015/09/25 1,530 1,554 1,530 1,554 1,200
2015/09/24 1,530 1,530 1,530 1,530 200
2015/09/18 1,550 1,550 1,530 1,535 600
2015/09/17 1,562 1,574 1,550 1,550 1,700
2015/09/16 1,560 1,560 1,550 1,550 300
2015/09/15 1,649 1,649 1,560 1,560 700
2015/09/14 1,570 1,596 1,530 1,596 9,000
2015/09/11 1,600 1,600 1,570 1,570 4,600
2015/09/10 1,565 1,565 1,565 1,565 1,100
2015/09/09 1,550 1,589 1,534 1,589 2,600
2015/09/08 1,633 1,633 1,500 1,500 1,700
2015/09/07 1,589 1,590 1,550 1,553 4,200
2015/09/04 1,651 1,669 1,631 1,669 1,400
2015/09/03 1,729 1,730 1,710 1,729 1,800
2015/09/02 1,660 1,700 1,641 1,670 3,000
2015/09/01 1,661 1,697 1,651 1,688 12,900
2015/08/31 1,779 1,779 1,699 1,731 2,000
2015/08/28 1,620 1,711 1,620 1,701 2,600
2015/08/27 1,600 1,650 1,590 1,629 4,000
2015/08/26 1,643 1,643 1,510 1,580 4,900
2015/08/25 1,330 1,650 1,330 1,465 18,300
2015/08/24 1,789 1,789 1,590 1,600 15,200
2015/08/21 1,900 1,900 1,880 1,881 6,000
2015/08/20 1,905 1,935 1,905 1,935 2,700
2015/08/19 1,956 1,975 1,923 1,931 3,000
2015/08/18 1,956 1,978 1,948 1,955 3,400
2015/08/17 1,955 1,955 1,949 1,949 1,800
2015/08/14 1,916 1,920 1,911 1,915 3,900
2015/08/13 1,915 1,925 1,912 1,915 9,400
2015/08/12 1,945 1,945 1,931 1,936 3,600
2015/08/11 1,970 1,970 1,951 1,958 900
2015/08/10 1,974 1,974 1,932 1,932 9,700
2015/08/07 1,996 2,022 1,983 1,983 4,800
2015/08/06 2,000 2,025 2,000 2,011 3,000
2015/08/05 1,956 2,034 1,956 2,020 5,500
2015/08/04 2,010 2,031 1,971 1,975 20,700
2015/08/03 2,018 2,072 2,010 2,016 5,700
2015/07/31 2,035 2,035 2,016 2,016 5,600
2015/07/30 2,075 2,098 2,009 2,036 32,400
2015/07/29 2,142 2,225 2,134 2,225 8,000
2015/07/28 2,131 2,145 2,113 2,145 2,600
2015/07/27 2,163 2,165 2,153 2,153 1,500
2015/07/24 2,180 2,180 2,135 2,163 2,700
2015/07/23 2,155 2,185 2,155 2,185 3,000
2015/07/22 2,150 2,189 2,132 2,150 2,400
2015/07/21 2,180 2,200 2,172 2,174 1,900
2015/07/17 2,170 2,200 2,157 2,182 2,600
2015/07/16 2,200 2,200 2,150 2,190 2,400
2015/07/15 2,125 2,200 2,124 2,200 7,800
2015/07/14 2,100 2,119 2,059 2,119 7,300
2015/07/13 2,061 2,111 2,055 2,087 3,700
2015/07/10 2,095 2,095 2,047 2,050 3,700
2015/07/09 2,090 2,093 1,990 2,045 17,800
2015/07/08 2,203 2,203 2,104 2,123 12,800
2015/07/07 2,183 2,225 2,182 2,217 1,900
2015/07/06 2,221 2,233 2,176 2,195 5,800
2015/07/03 2,240 2,249 2,201 2,218 2,500
2015/07/02 2,239 2,260 2,220 2,225 4,100
2015/07/01 2,152 2,229 2,152 2,225 7,100
2015/06/30 2,155 2,214 2,155 2,186 7,300
2015/06/29 2,201 2,250 2,185 2,185 19,800
2015/06/26 2,395 2,420 2,280 2,319 19,000
2015/06/25 2,265 2,380 2,265 2,380 23,400
2015/06/24 2,224 2,298 2,224 2,298 13,300
2015/06/23 2,232 2,297 2,230 2,249 24,400
2015/06/22 2,179 2,224 2,179 2,197 4,100
2015/06/19 2,171 2,180 2,170 2,170 2,200
2015/06/18 2,199 2,199 2,150 2,151 4,700
2015/06/17 2,225 2,225 2,188 2,190 6,100
2015/06/16 2,181 2,230 2,179 2,220 12,000
2015/06/15 2,136 2,220 2,136 2,188 12,600
2015/06/12 2,110 2,124 2,110 2,116 3,000
2015/06/11 2,124 2,132 2,116 2,132 1,300
2015/06/10 2,110 2,130 2,092 2,124 4,500
2015/06/09 2,145 2,145 2,115 2,115 7,300
2015/06/08 2,142 2,165 2,142 2,155 6,100
2015/06/05 2,128 2,157 2,127 2,142 5,300
2015/06/04 2,132 2,161 2,130 2,131 6,200
2015/06/03 2,137 2,149 2,132 2,132 7,100
2015/06/02 2,169 2,169 2,150 2,156 6,500
2015/06/01 2,152 2,233 2,150 2,165 7,500
2015/05/29 2,235 2,235 2,171 2,185 6,100
2015/05/28 2,250 2,260 2,218 2,218 5,700
2015/05/27 2,185 2,250 2,178 2,250 12,300
2015/05/26 2,170 2,199 2,170 2,195 9,200
2015/05/25 2,160 2,170 2,149 2,167 4,800
2015/05/22 2,178 2,180 2,153 2,154 3,500
2015/05/21 2,144 2,174 2,137 2,168 6,900
2015/05/20 2,142 2,148 2,130 2,135 4,300
2015/05/19 2,125 2,141 2,124 2,127 9,500
2015/05/18 2,149 2,149 2,126 2,127 7,300
2015/05/15 2,150 2,169 2,132 2,150 9,000
2015/05/14 2,175 2,175 2,153 2,158 3,900
2015/05/13 2,168 2,183 2,168 2,175 5,000
2015/05/12 2,175 2,193 2,166 2,180 8,600
2015/05/11 2,173 2,228 2,173 2,194 7,800
2015/05/08 2,174 2,183 2,157 2,173 6,800
2015/05/07 2,201 2,201 2,143 2,169 10,400
2015/05/01 2,295 2,295 2,200 2,205 24,100
2015/04/30 2,310 2,349 2,250 2,295 29,800
2015/04/28 2,430 2,460 2,409 2,460 9,300
2015/04/27 2,375 2,396 2,345 2,385 8,400
2015/04/24 2,361 2,398 2,353 2,376 5,800
2015/04/23 2,353 2,360 2,303 2,360 8,800
2015/04/22 2,400 2,400 2,301 2,365 9,900
2015/04/21 2,437 2,437 2,405 2,407 5,800
2015/04/20 2,475 2,480 2,432 2,437 8,000
2015/04/17 2,527 2,573 2,507 2,510 3,800
2015/04/16 2,553 2,553 2,490 2,529 7,000
2015/04/15 2,628 2,628 2,571 2,574 13,600
2015/04/14 2,628 2,628 2,569 2,616 16,200
2015/04/13 2,450 2,640 2,450 2,578 30,800
2015/04/10 2,415 2,440 2,388 2,430 8,300
2015/04/09 2,350 2,420 2,350 2,410 12,100
2015/04/08 2,331 2,359 2,330 2,345 4,600
2015/04/07 2,330 2,331 2,302 2,328 3,700
2015/04/06 2,305 2,310 2,302 2,305 3,900
2015/04/03 2,350 2,350 2,305 2,305 4,400
2015/04/02 2,350 2,350 2,321 2,340 3,400
2015/04/01 2,283 2,350 2,283 2,347 6,700
2015/03/31 2,260 2,344 2,260 2,309 5,000
2015/03/30 2,258 2,289 2,252 2,263 5,200
2015/03/27 2,330 2,333 2,276 2,276 9,000
2015/03/26 2,325 2,359 2,321 2,325 4,500
2015/03/25 2,359 2,378 2,340 2,359 6,700
2015/03/24 2,352 2,379 2,335 2,360 13,900
2015/03/23 2,401 2,403 2,392 2,392 7,900
2015/03/20 2,383 2,450 2,375 2,415 7,300
2015/03/19 2,400 2,422 2,373 2,383 9,000
2015/03/18 2,439 2,444 2,402 2,405 11,000
2015/03/17 2,483 2,483 2,452 2,463 5,200
2015/03/16 2,470 2,489 2,461 2,472 3,400
2015/03/13 2,460 2,460 2,443 2,454 3,500
2015/03/12 2,409 2,460 2,409 2,460 6,100
2015/03/11 2,400 2,415 2,371 2,405 6,900
2015/03/10 2,462 2,470 2,431 2,431 2,900
2015/03/09 2,442 2,453 2,431 2,439 6,300
2015/03/06 2,466 2,496 2,453 2,453 4,400
2015/03/05 2,460 2,477 2,455 2,464 2,500
2015/03/04 2,450 2,477 2,424 2,462 4,700
2015/03/03 2,528 2,528 2,461 2,462 7,200
2015/03/02 2,499 2,529 2,488 2,508 6,000
2015/02/27 2,450 2,477 2,445 2,477 5,100
2015/02/26 2,498 2,498 2,440 2,452 8,000
2015/02/25 2,489 2,489 2,450 2,485 9,200
2015/02/24 2,480 2,480 2,462 2,474 2,900
2015/02/23 2,498 2,519 2,411 2,445 4,500
2015/02/20 2,502 2,568 2,453 2,474 12,700
2015/02/19 2,438 2,538 2,438 2,501 16,700
2015/02/18 2,410 2,449 2,360 2,424 8,500
2015/02/17 2,347 2,423 2,347 2,373 3,700
2015/02/16 2,375 2,375 2,340 2,356 6,800
2015/02/13 2,461 2,461 2,390 2,397 8,200
2015/02/12 2,459 2,499 2,459 2,463 6,000
2015/02/10 2,452 2,532 2,432 2,458 16,200
2015/02/09 2,680 2,680 2,520 2,522 30,400
2015/02/06 2,473 2,547 2,430 2,530 29,400
2015/02/05 2,400 2,400 2,301 2,373 27,300
2015/02/04 2,214 2,267 2,204 2,222 18,300
2015/02/03 2,400 2,442 2,150 2,214 24,700
2015/02/02 2,480 2,497 2,415 2,415 10,600
2015/01/30 2,512 2,568 2,512 2,530 5,200
2015/01/29 2,512 2,540 2,500 2,530 9,000
2015/01/28 2,513 2,559 2,513 2,515 4,100
2015/01/27 2,502 2,540 2,500 2,535 7,400
2015/01/26 2,540 2,580 2,502 2,511 6,900
2015/01/23 2,593 2,603 2,550 2,550 5,600
2015/01/22 2,615 2,621 2,545 2,593 10,200
2015/01/21 2,673 2,674 2,621 2,643 4,400
2015/01/20 2,698 2,698 2,622 2,673 10,900
2015/01/19 2,630 2,677 2,593 2,620 7,500
2015/01/16 2,645 2,650 2,590 2,630 8,200
2015/01/15 2,735 2,735 2,634 2,660 13,500
2015/01/14 2,680 2,727 2,671 2,727 16,200
2015/01/13 2,640 2,668 2,585 2,668 18,400
2015/01/09 2,631 2,669 2,565 2,599 15,400
2015/01/08 2,679 2,680 2,606 2,625 10,800
2015/01/07 2,642 2,695 2,615 2,630 25,000
2015/01/06 2,681 2,720 2,659 2,665 18,800
2015/01/05 2,662 2,755 2,655 2,740 32,800

このページの先頭へ