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
2018/12/28 1,389 1,408 1,389 1,390 1,800
2018/12/27 1,401 1,424 1,355 1,419 5,100
2018/12/26 1,378 1,424 1,378 1,387 3,900
2018/12/25 1,530 1,565 1,411 1,440 30,900
2018/12/21 1,614 1,614 1,570 1,570 5,500
2018/12/20 1,621 1,654 1,602 1,614 6,100
2018/12/19 1,643 1,652 1,622 1,622 2,400
2018/12/18 1,621 1,653 1,620 1,653 11,600
2018/12/17 1,655 1,655 1,619 1,625 2,500
2018/12/14 1,650 1,657 1,617 1,654 2,100
2018/12/13 1,620 1,644 1,620 1,640 3,700
2018/12/12 1,625 1,630 1,620 1,620 6,600
2018/12/11 1,613 1,642 1,613 1,630 1,700
2018/12/10 1,657 1,664 1,613 1,613 2,400
2018/12/07 1,645 1,659 1,642 1,657 2,300
2018/12/06 1,649 1,649 1,644 1,645 400
2018/12/05 1,642 1,669 1,642 1,645 1,500
2018/12/04 1,644 1,679 1,642 1,642 2,600
2018/12/03 1,650 1,685 1,650 1,652 7,100
2018/11/30 1,685 1,704 1,631 1,634 4,000
2018/11/29 1,684 1,698 1,684 1,688 2,000
2018/11/28 1,666 1,706 1,666 1,706 1,300
2018/11/26 1,668 1,706 1,667 1,706 500
2018/11/22 1,692 1,701 1,689 1,701 5,300
2018/11/21 1,666 1,692 1,612 1,692 7,100
2018/11/20 1,710 1,710 1,681 1,690 1,100
2018/11/19 1,685 1,705 1,631 1,705 3,700
2018/11/16 1,674 1,685 1,673 1,685 2,700
2018/11/15 1,673 1,675 1,667 1,675 1,900
2018/11/14 1,650 1,650 1,632 1,633 2,600
2018/11/13 1,690 1,690 1,649 1,654 1,900
2018/11/12 1,684 1,690 1,650 1,690 1,300
2018/11/09 1,671 1,685 1,661 1,685 1,500
2018/11/08 1,684 1,684 1,666 1,671 800
2018/11/07 1,636 1,651 1,635 1,650 1,200
2018/11/06 1,642 1,648 1,642 1,648 700
2018/11/05 1,649 1,650 1,625 1,639 5,200
2018/11/02 1,667 1,706 1,650 1,706 3,400
2018/11/01 1,679 1,679 1,638 1,638 1,300
2018/10/31 1,648 1,648 1,615 1,645 1,600
2018/10/30 1,650 1,650 1,598 1,647 700
2018/10/29 1,714 1,714 1,667 1,667 600
2018/10/26 1,661 1,692 1,654 1,654 1,900
2018/10/25 1,701 1,702 1,675 1,699 2,100
2018/10/24 1,706 1,716 1,706 1,716 200
2018/10/23 1,713 1,720 1,700 1,703 1,500
2018/10/22 1,712 1,720 1,710 1,720 700
2018/10/19 1,708 1,712 1,708 1,712 800
2018/10/18 1,738 1,738 1,738 1,738 300
2018/10/17 1,739 1,754 1,738 1,740 2,400
2018/10/16 1,746 1,777 1,746 1,775 800
2018/10/15 1,768 1,779 1,741 1,779 2,700
2018/10/12 1,678 1,731 1,678 1,730 1,900
2018/10/11 1,699 1,739 1,619 1,710 2,900
2018/10/10 1,793 1,795 1,775 1,775 1,400
2018/10/09 1,776 1,796 1,776 1,776 1,500
2018/10/05 1,791 1,791 1,788 1,791 1,300
2018/10/04 1,834 1,834 1,793 1,795 1,000
2018/10/03 1,796 1,797 1,796 1,797 1,700
2018/10/02 1,838 1,838 1,810 1,812 2,300
2018/10/01 1,831 1,836 1,825 1,825 1,900
2018/09/28 1,819 1,819 1,819 1,819 700
2018/09/27 1,825 1,825 1,800 1,819 3,400
2018/09/26 1,842 1,842 1,788 1,800 2,000
2018/09/25 1,819 1,826 1,795 1,802 1,500
2018/09/21 1,834 1,834 1,795 1,797 900
2018/09/20 1,811 1,811 1,801 1,802 600
2018/09/19 1,800 1,809 1,790 1,809 2,600
2018/09/18 1,762 1,775 1,755 1,775 2,400
2018/09/14 1,760 1,760 1,726 1,760 4,500
2018/09/13 1,742 1,742 1,741 1,741 800
2018/09/12 1,729 1,737 1,714 1,714 1,200
2018/09/11 1,731 1,731 1,711 1,711 300
2018/09/10 1,735 1,735 1,702 1,732 900
2018/09/07 1,738 1,739 1,695 1,695 1,100
2018/09/06 1,715 1,740 1,712 1,712 2,200
2018/09/05 1,742 1,742 1,702 1,715 1,200
2018/09/04 1,720 1,720 1,700 1,702 800
2018/09/03 1,745 1,745 1,703 1,703 2,100
2018/08/31 1,717 1,719 1,697 1,719 2,300
2018/08/30 1,723 1,723 1,696 1,710 800
2018/08/29 1,684 1,717 1,684 1,717 300
2018/08/28 1,706 1,707 1,698 1,707 1,000
2018/08/27 1,684 1,704 1,684 1,704 300
2018/08/24 1,677 1,685 1,677 1,684 600
2018/08/23 1,699 1,699 1,699 1,699 200
2018/08/22 1,670 1,720 1,670 1,693 1,800
2018/08/21 1,716 1,716 1,673 1,675 500
2018/08/20 1,670 1,747 1,663 1,700 4,900
2018/08/17 1,629 1,638 1,619 1,638 1,900
2018/08/16 1,608 1,636 1,602 1,602 900
2018/08/15 1,622 1,659 1,590 1,608 7,800
2018/08/14 1,650 1,650 1,620 1,625 4,200
2018/08/13 1,716 1,716 1,671 1,671 1,300
2018/08/10 1,690 1,697 1,689 1,697 700
2018/08/09 1,687 1,689 1,687 1,689 700
2018/08/08 1,683 1,711 1,683 1,697 600
2018/08/07 1,689 1,694 1,687 1,687 900
2018/08/06 1,714 1,724 1,689 1,689 1,900
2018/08/03 1,703 1,706 1,700 1,700 1,700
2018/08/02 1,726 1,726 1,714 1,714 1,100
2018/08/01 1,699 1,714 1,699 1,714 1,600
2018/07/31 1,677 1,708 1,677 1,702 1,500
2018/07/30 1,717 1,717 1,675 1,677 4,900
2018/07/27 1,746 1,752 1,719 1,731 8,000
2018/07/26 1,736 1,737 1,716 1,736 1,600
2018/07/25 1,688 1,720 1,688 1,720 1,600
2018/07/24 1,710 1,710 1,694 1,694 1,400
2018/07/23 1,693 1,704 1,691 1,704 3,000
2018/07/20 1,693 1,693 1,693 1,693 200
2018/07/19 1,703 1,703 1,694 1,694 6,100
2018/07/18 1,693 1,700 1,692 1,693 1,000
2018/07/17 1,692 1,695 1,692 1,695 800
2018/07/13 1,724 1,728 1,720 1,720 1,000
2018/07/12 1,689 1,719 1,689 1,719 1,300
2018/07/11 1,705 1,709 1,705 1,708 1,300
2018/07/10 1,702 1,705 1,702 1,705 1,100
2018/07/09 1,676 1,697 1,676 1,697 300
2018/07/06 1,668 1,692 1,668 1,672 800
2018/07/05 1,670 1,694 1,668 1,668 1,300
2018/07/04 1,674 1,708 1,668 1,692 2,400
2018/07/03 1,700 1,707 1,672 1,673 2,800
2018/07/02 1,691 1,700 1,691 1,692 1,400
2018/06/29 1,750 1,750 1,673 1,707 8,400
2018/06/28 1,757 1,760 1,720 1,720 4,400
2018/06/27 1,760 1,775 1,757 1,757 1,300
2018/06/26 1,766 1,767 1,749 1,751 5,200
2018/06/25 1,818 1,827 1,789 1,795 3,200
2018/06/22 1,816 1,817 1,814 1,814 800
2018/06/21 1,815 1,830 1,815 1,821 400
2018/06/20 1,830 1,830 1,811 1,829 1,000
2018/06/19 1,848 1,848 1,820 1,820 2,300
2018/06/18 1,842 1,849 1,826 1,849 1,100
2018/06/15 1,836 1,855 1,821 1,824 2,400
2018/06/14 1,822 1,854 1,817 1,854 2,200
2018/06/13 1,824 1,857 1,824 1,832 800
2018/06/12 1,838 1,850 1,838 1,842 1,100
2018/06/11 1,865 1,866 1,855 1,860 1,000
2018/06/08 1,825 1,866 1,825 1,854 2,500
2018/06/07 1,820 1,825 1,820 1,825 1,300
2018/06/06 1,824 1,824 1,815 1,819 400
2018/06/05 1,820 1,820 1,820 1,820 500
2018/06/04 1,811 1,820 1,810 1,820 1,000
2018/06/01 1,833 1,833 1,811 1,829 900
2018/05/31 1,810 1,825 1,805 1,825 1,500
2018/05/30 1,801 1,805 1,801 1,805 1,100
2018/05/29 1,887 1,887 1,764 1,801 6,800
2018/05/28 1,860 1,862 1,860 1,860 1,000
2018/05/25 1,868 1,870 1,859 1,859 3,200
2018/05/24 1,900 1,900 1,868 1,868 2,800
2018/05/23 1,893 1,895 1,893 1,895 2,300
2018/05/22 1,878 1,878 1,875 1,878 1,600
2018/05/21 1,892 1,895 1,868 1,873 3,800
2018/05/18 1,893 1,894 1,888 1,892 3,400
2018/05/17 1,889 1,894 1,888 1,893 2,000
2018/05/16 1,872 1,890 1,872 1,888 8,500
2018/05/15 1,889 1,892 1,867 1,873 3,500
2018/05/14 1,894 1,894 1,879 1,889 2,400
2018/05/11 1,874 1,899 1,874 1,894 2,700
2018/05/10 1,903 1,903 1,881 1,882 1,100
2018/05/09 1,865 1,920 1,865 1,881 2,300
2018/05/08 1,880 1,885 1,869 1,871 1,800
2018/05/07 1,869 1,880 1,869 1,880 1,200
2018/05/02 1,884 1,885 1,862 1,864 3,300
2018/05/01 1,918 1,918 1,851 1,860 21,500
2018/04/27 1,952 1,953 1,928 1,932 3,400
2018/04/26 1,966 1,967 1,939 1,950 3,800
2018/04/25 1,926 1,945 1,926 1,945 2,100
2018/04/24 1,917 1,966 1,917 1,963 5,200
2018/04/23 1,934 1,944 1,921 1,939 1,800
2018/04/20 1,938 1,940 1,912 1,919 3,400
2018/04/19 1,943 1,954 1,908 1,941 4,500
2018/04/18 1,910 1,941 1,900 1,941 3,700
2018/04/17 2,022 2,022 1,890 1,920 16,100
2018/04/16 2,030 2,035 1,950 2,000 19,100
2018/04/13 2,041 2,095 2,019 2,035 23,100
2018/04/12 1,945 2,028 1,926 2,015 9,800
2018/04/11 1,965 1,965 1,947 1,947 2,200
2018/04/10 1,925 1,968 1,925 1,968 8,900
2018/04/09 1,905 1,927 1,905 1,910 3,200
2018/04/06 1,903 1,926 1,903 1,907 700
2018/04/05 1,905 1,925 1,896 1,925 4,400
2018/04/04 1,912 1,926 1,899 1,925 1,600
2018/04/03 1,900 1,929 1,886 1,925 6,600
2018/04/02 1,939 1,939 1,928 1,930 8,400
2018/03/30 1,925 1,940 1,921 1,938 3,300
2018/03/29 1,891 1,924 1,891 1,920 3,800
2018/03/28 1,925 1,925 1,862 1,886 3,100
2018/03/27 1,881 1,900 1,881 1,885 3,600
2018/03/26 1,860 1,908 1,841 1,899 18,800
2018/03/23 1,876 1,909 1,821 1,900 5,400
2018/03/22 1,917 1,959 1,917 1,954 4,200
2018/03/20 1,945 1,945 1,910 1,917 4,000
2018/03/19 1,910 1,955 1,882 1,947 15,100
2018/03/16 1,945 1,950 1,909 1,909 6,100
2018/03/15 1,974 1,974 1,942 1,944 3,200
2018/03/14 1,958 1,981 1,956 1,972 2,000
2018/03/13 1,968 1,972 1,951 1,972 9,200
2018/03/12 2,000 2,000 1,957 1,985 2,400
2018/03/09 1,989 2,022 1,980 1,992 4,600
2018/03/08 1,985 1,989 1,955 1,978 2,000
2018/03/07 1,970 1,984 1,948 1,984 2,400
2018/03/06 1,999 1,999 1,965 1,970 2,100
2018/03/05 1,964 2,019 1,914 1,935 4,400
2018/03/02 1,960 1,981 1,900 1,964 7,300
2018/03/01 2,095 2,095 2,000 2,010 7,800
2018/02/28 2,105 2,149 2,099 2,103 5,400
2018/02/27 2,069 2,190 2,022 2,155 21,600
2018/02/26 2,003 2,087 2,003 2,065 12,200
2018/02/23 2,050 2,167 2,000 2,103 17,900
2018/02/22 2,040 2,138 2,020 2,072 35,700
2018/02/21 1,926 2,045 1,918 2,045 12,500
2018/02/20 1,920 1,957 1,911 1,940 6,800
2018/02/19 1,871 1,914 1,870 1,914 6,200
2018/02/16 1,821 1,843 1,821 1,839 3,300
2018/02/15 1,804 1,830 1,800 1,825 4,800
2018/02/14 1,815 1,828 1,755 1,800 4,500
2018/02/13 1,850 1,887 1,810 1,815 11,800
2018/02/09 1,800 1,875 1,761 1,850 20,500
2018/02/08 1,876 1,910 1,876 1,910 7,300
2018/02/07 2,034 2,035 1,845 1,856 23,400
2018/02/06 1,995 1,995 1,888 1,928 39,500
2018/02/05 2,081 2,120 2,020 2,030 79,400
2018/02/02 2,370 2,375 2,316 2,331 8,200
2018/02/01 2,330 2,370 2,330 2,370 2,300
2018/01/31 2,312 2,339 2,303 2,318 900
2018/01/30 2,380 2,380 2,308 2,312 4,500
2018/01/29 2,378 2,378 2,340 2,372 5,800
2018/01/26 2,311 2,371 2,311 2,371 3,500
2018/01/25 2,322 2,331 2,301 2,308 4,400
2018/01/24 2,350 2,360 2,321 2,321 1,700
2018/01/23 2,343 2,350 2,314 2,350 1,800
2018/01/22 2,325 2,344 2,287 2,344 5,400
2018/01/19 2,325 2,355 2,320 2,320 3,500
2018/01/18 2,319 2,324 2,302 2,324 2,800
2018/01/17 2,291 2,310 2,290 2,292 2,700
2018/01/16 2,297 2,312 2,290 2,290 2,600
2018/01/15 2,305 2,310 2,297 2,297 1,200
2018/01/12 2,298 2,313 2,298 2,298 2,800
2018/01/11 2,300 2,314 2,295 2,298 2,100
2018/01/10 2,283 2,290 2,280 2,290 3,500
2018/01/09 2,311 2,311 2,281 2,283 4,500
2018/01/05 2,305 2,334 2,300 2,302 1,500
2018/01/04 2,310 2,370 2,301 2,304 3,800

このページの先頭へ