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
2019/12/30 1,857 1,886 1,837 1,847 1,700
2019/12/27 1,852 1,887 1,832 1,887 4,300
2019/12/26 1,918 1,930 1,918 1,929 1,100
2019/12/25 1,900 1,919 1,900 1,919 3,600
2019/12/24 1,888 1,920 1,875 1,898 8,100
2019/12/23 1,837 1,870 1,837 1,870 2,600
2019/12/20 1,850 1,861 1,849 1,852 1,900
2019/12/19 1,849 1,850 1,832 1,832 2,100
2019/12/18 1,845 1,845 1,835 1,835 1,100
2019/12/17 1,828 1,843 1,823 1,830 3,400
2019/12/16 1,839 1,839 1,819 1,820 2,200
2019/12/13 1,818 1,832 1,815 1,815 2,000
2019/12/12 1,830 1,833 1,813 1,813 1,900
2019/12/11 1,831 1,852 1,831 1,834 500
2019/12/10 1,861 1,861 1,829 1,831 1,500
2019/12/09 1,850 1,853 1,834 1,835 2,100
2019/12/06 1,843 1,872 1,831 1,833 3,700
2019/12/05 1,851 1,890 1,815 1,853 8,000
2019/12/04 1,799 1,825 1,799 1,815 9,200
2019/12/03 1,766 1,794 1,752 1,794 5,100
2019/12/02 1,755 1,768 1,755 1,768 1,900
2019/11/29 1,750 1,765 1,745 1,762 3,400
2019/11/28 1,750 1,763 1,739 1,755 5,900
2019/11/27 1,730 1,760 1,730 1,757 5,400
2019/11/26 1,764 1,764 1,717 1,718 5,700
2019/11/25 1,759 1,759 1,742 1,742 1,300
2019/11/22 1,769 1,769 1,742 1,742 2,900
2019/11/21 1,755 1,769 1,755 1,769 400
2019/11/20 1,760 1,760 1,750 1,755 2,900
2019/11/19 1,800 1,810 1,762 1,762 3,300
2019/11/18 1,775 1,800 1,760 1,790 4,800
2019/11/15 1,782 1,782 1,775 1,775 1,300
2019/11/14 1,782 1,782 1,782 1,782 100
2019/11/13 1,810 1,810 1,781 1,781 2,000
2019/11/12 1,854 1,854 1,821 1,823 5,400
2019/11/11 1,863 1,863 1,850 1,850 4,000
2019/11/08 1,859 1,860 1,855 1,857 1,200
2019/11/07 1,856 1,870 1,856 1,860 600
2019/11/06 1,855 1,855 1,855 1,855 500
2019/11/05 1,860 1,864 1,860 1,864 400
2019/11/01 1,837 1,864 1,837 1,862 1,400
2019/10/31 1,842 1,842 1,842 1,842 400
2019/10/30 1,860 1,860 1,842 1,842 300
2019/10/29 1,850 1,850 1,850 1,850 100
2019/10/25 1,841 1,841 1,840 1,840 1,100
2019/10/24 1,849 1,849 1,849 1,849 100
2019/10/23 1,849 1,849 1,849 1,849 100
2019/10/21 1,848 1,849 1,848 1,849 200
2019/10/18 1,851 1,851 1,830 1,830 700
2019/10/17 1,895 1,895 1,856 1,856 2,300
2019/10/16 1,841 1,841 1,832 1,832 800
2019/10/15 1,828 1,832 1,828 1,832 1,200
2019/10/11 1,825 1,828 1,825 1,828 200
2019/10/09 1,809 1,825 1,809 1,825 1,000
2019/10/08 1,790 1,804 1,789 1,791 1,100
2019/10/07 1,809 1,809 1,791 1,791 800
2019/10/04 1,792 1,792 1,789 1,791 400
2019/10/03 1,789 1,792 1,789 1,792 300
2019/10/02 1,805 1,818 1,786 1,789 700
2019/10/01 1,814 1,814 1,778 1,791 1,600
2019/09/30 1,756 1,832 1,756 1,814 600
2019/09/27 1,798 1,798 1,756 1,756 900
2019/09/26 1,802 1,802 1,760 1,761 2,800
2019/09/25 1,811 1,811 1,801 1,801 1,100
2019/09/24 1,812 1,831 1,812 1,831 1,400
2019/09/20 1,855 1,855 1,852 1,852 200
2019/09/19 1,815 1,815 1,815 1,815 600
2019/09/18 1,830 1,830 1,830 1,830 300
2019/09/17 1,840 1,840 1,840 1,840 200
2019/09/13 1,876 1,876 1,835 1,835 1,000
2019/09/12 1,890 1,890 1,816 1,816 1,700
2019/09/10 1,909 1,909 1,886 1,886 1,600
2019/09/09 1,871 1,873 1,871 1,873 200
2019/09/05 1,908 1,917 1,908 1,911 900
2019/09/04 1,892 1,916 1,892 1,908 400
2019/09/03 1,880 1,892 1,880 1,892 700
2019/09/02 1,870 1,900 1,870 1,900 200
2019/08/30 1,937 1,937 1,857 1,857 400
2019/08/29 1,846 1,897 1,846 1,897 500
2019/08/28 1,880 1,885 1,880 1,885 300
2019/08/27 1,871 1,909 1,870 1,879 600
2019/08/26 1,879 1,879 1,848 1,848 1,300
2019/08/23 1,950 1,950 1,871 1,888 1,900
2019/08/22 1,954 1,954 1,954 1,954 100
2019/08/21 1,960 1,960 1,960 1,960 200
2019/08/20 1,983 1,990 1,951 1,961 1,000
2019/08/19 1,964 2,028 1,953 1,983 2,100
2019/08/16 1,915 1,916 1,846 1,894 1,700
2019/08/15 1,881 1,902 1,822 1,901 1,500
2019/08/14 1,918 1,918 1,851 1,881 1,700
2019/08/13 1,947 1,948 1,900 1,929 1,900
2019/08/09 1,825 1,898 1,825 1,846 1,700
2019/08/08 1,797 1,851 1,797 1,851 1,800
2019/08/07 1,784 1,797 1,777 1,797 1,000
2019/08/06 1,721 1,813 1,720 1,810 2,800
2019/08/05 1,956 1,956 1,865 1,865 3,200
2019/08/02 1,827 2,000 1,827 1,996 9,300
2019/08/01 2,023 2,088 2,023 2,037 3,200
2019/07/31 2,041 2,052 2,022 2,052 2,800
2019/07/30 2,110 2,110 2,063 2,080 800
2019/07/29 2,097 2,120 2,059 2,110 3,300
2019/07/26 2,052 2,099 2,051 2,099 5,800
2019/07/25 2,026 2,050 1,989 2,047 2,600
2019/07/24 2,030 2,040 2,030 2,035 2,300
2019/07/23 2,052 2,052 1,962 2,032 4,300
2019/07/22 1,988 2,042 1,988 2,031 4,200
2019/07/19 2,008 2,058 1,930 2,011 10,600
2019/07/18 1,930 2,130 1,833 2,010 26,200
2019/07/17 1,865 1,930 1,856 1,915 4,700
2019/07/16 1,945 1,945 1,853 1,855 2,600
2019/07/12 1,866 1,882 1,850 1,882 4,400
2019/07/11 1,809 1,868 1,775 1,860 3,000
2019/07/10 1,815 1,834 1,810 1,810 1,400
2019/07/09 1,759 1,814 1,759 1,787 1,600
2019/07/08 1,797 1,798 1,779 1,781 600
2019/07/05 1,800 1,800 1,732 1,796 800
2019/07/04 1,802 1,802 1,802 1,802 100
2019/07/03 1,800 1,804 1,780 1,795 1,000
2019/07/02 1,799 1,799 1,799 1,799 100
2019/07/01 1,855 1,855 1,826 1,826 800
2019/06/28 1,815 1,815 1,815 1,815 200
2019/06/27 1,825 1,825 1,799 1,816 900
2019/06/26 1,822 1,866 1,783 1,825 1,300
2019/06/25 1,853 1,860 1,821 1,829 4,000
2019/06/24 1,804 1,848 1,739 1,848 7,500
2019/06/21 1,726 1,828 1,726 1,806 9,500
2019/06/20 1,700 1,726 1,700 1,726 1,600
2019/06/19 1,683 1,721 1,681 1,700 1,800
2019/06/18 1,710 1,736 1,695 1,695 3,100
2019/06/17 1,690 1,695 1,690 1,695 900
2019/06/14 1,682 1,690 1,682 1,690 1,900
2019/06/13 1,639 1,685 1,559 1,663 3,800
2019/06/12 1,660 1,660 1,600 1,639 3,200
2019/06/10 1,629 1,650 1,628 1,650 1,000
2019/06/07 1,664 1,664 1,649 1,649 800
2019/06/06 1,638 1,673 1,638 1,664 600
2019/06/05 1,652 1,652 1,652 1,652 100
2019/06/04 1,625 1,652 1,619 1,652 1,500
2019/06/03 1,623 1,677 1,623 1,624 1,200
2019/05/31 1,660 1,660 1,623 1,623 1,600
2019/05/30 1,661 1,661 1,660 1,660 600
2019/05/29 1,683 1,693 1,660 1,660 1,100
2019/05/28 1,673 1,683 1,673 1,683 1,000
2019/05/27 1,674 1,674 1,662 1,672 300
2019/05/24 1,669 1,669 1,662 1,662 300
2019/05/23 1,663 1,669 1,654 1,669 600
2019/05/22 1,666 1,666 1,615 1,655 1,100
2019/05/21 1,668 1,668 1,627 1,627 400
2019/05/20 1,619 1,620 1,598 1,600 700
2019/05/17 1,573 1,595 1,573 1,595 300
2019/05/16 1,599 1,599 1,572 1,572 500
2019/05/15 1,612 1,612 1,600 1,600 500
2019/05/14 1,538 1,577 1,538 1,562 3,200
2019/05/13 1,601 1,601 1,577 1,577 900
2019/05/10 1,580 1,616 1,538 1,600 2,100
2019/05/09 1,576 1,620 1,507 1,619 9,000
2019/05/08 1,720 1,720 1,656 1,713 3,800
2019/05/07 1,710 1,715 1,700 1,700 3,800
2019/04/26 1,702 1,707 1,701 1,706 1,600
2019/04/25 1,718 1,720 1,713 1,713 400
2019/04/24 1,701 1,701 1,700 1,700 500
2019/04/23 1,700 1,714 1,698 1,714 1,000
2019/04/22 1,733 1,736 1,658 1,736 1,300
2019/04/19 1,645 1,729 1,645 1,729 400
2019/04/18 1,740 1,740 1,640 1,640 2,000
2019/04/17 1,697 1,725 1,697 1,700 1,900
2019/04/16 1,697 1,697 1,697 1,697 100
2019/04/15 1,733 1,733 1,665 1,697 1,700
2019/04/12 1,695 1,700 1,695 1,699 1,000
2019/04/11 1,715 1,721 1,681 1,681 1,800
2019/04/10 1,735 1,735 1,663 1,700 2,900
2019/04/09 1,740 1,768 1,740 1,740 700
2019/04/08 1,793 1,793 1,740 1,740 1,400
2019/04/05 1,754 1,754 1,753 1,753 600
2019/04/04 1,797 1,797 1,752 1,754 800
2019/04/03 1,804 1,804 1,731 1,797 2,600
2019/04/02 1,869 1,880 1,807 1,810 4,700
2019/04/01 1,793 1,840 1,793 1,838 3,900
2019/03/29 1,800 1,800 1,753 1,780 2,500
2019/03/28 1,775 1,795 1,775 1,795 300
2019/03/27 1,800 1,803 1,747 1,800 1,300
2019/03/26 1,769 1,770 1,730 1,730 1,200
2019/03/25 1,721 1,756 1,721 1,756 1,100
2019/03/22 1,763 1,770 1,719 1,770 4,200
2019/03/20 1,756 1,756 1,726 1,728 2,100
2019/03/19 1,678 1,756 1,678 1,756 5,200
2019/03/18 1,666 1,677 1,666 1,677 2,000
2019/03/15 1,646 1,664 1,612 1,648 5,300
2019/03/14 1,643 1,645 1,603 1,643 1,100
2019/03/13 1,593 1,649 1,593 1,643 3,900
2019/03/12 1,585 1,594 1,550 1,593 3,400
2019/03/11 1,596 1,596 1,555 1,585 4,300
2019/03/08 1,589 1,598 1,581 1,581 2,800
2019/03/07 1,617 1,617 1,585 1,604 4,500
2019/03/06 1,644 1,644 1,604 1,617 2,200
2019/03/05 1,635 1,644 1,605 1,644 3,700
2019/03/04 1,589 1,631 1,589 1,631 13,900
2019/03/01 1,598 1,598 1,568 1,575 1,300
2019/02/28 1,637 1,637 1,598 1,598 1,800
2019/02/27 1,637 1,637 1,637 1,637 300
2019/02/26 1,621 1,637 1,621 1,637 1,100
2019/02/25 1,625 1,626 1,621 1,621 1,400
2019/02/22 1,626 1,626 1,626 1,626 200
2019/02/21 1,629 1,629 1,586 1,603 2,200
2019/02/20 1,616 1,635 1,610 1,616 2,700
2019/02/19 1,585 1,616 1,585 1,595 4,500
2019/02/18 1,558 1,579 1,558 1,579 5,200
2019/02/15 1,491 1,530 1,490 1,530 1,900
2019/02/14 1,501 1,524 1,501 1,516 700
2019/02/13 1,507 1,530 1,500 1,501 1,800
2019/02/12 1,520 1,564 1,520 1,530 10,300
2019/02/08 1,421 1,460 1,421 1,430 1,800
2019/02/07 1,418 1,424 1,415 1,424 600
2019/02/06 1,398 1,419 1,398 1,415 1,200
2019/02/05 1,395 1,398 1,395 1,398 1,000
2019/02/04 1,398 1,425 1,395 1,395 1,900
2019/02/01 1,390 1,396 1,389 1,389 3,000
2019/01/31 1,383 1,420 1,383 1,387 5,300
2019/01/30 1,409 1,409 1,381 1,381 900
2019/01/29 1,409 1,409 1,408 1,409 300
2019/01/28 1,412 1,413 1,412 1,412 600
2019/01/25 1,403 1,413 1,393 1,413 2,000
2019/01/24 1,391 1,413 1,388 1,413 1,100
2019/01/23 1,390 1,390 1,390 1,390 200
2019/01/22 1,390 1,390 1,390 1,390 200
2019/01/21 1,399 1,402 1,380 1,402 1,200
2019/01/18 1,380 1,400 1,368 1,397 5,000
2019/01/17 1,401 1,410 1,378 1,378 1,800
2019/01/16 1,400 1,404 1,384 1,401 1,400
2019/01/15 1,402 1,402 1,390 1,400 1,000
2019/01/11 1,396 1,402 1,396 1,402 1,300
2019/01/10 1,367 1,396 1,360 1,386 1,200
2019/01/09 1,401 1,419 1,361 1,392 1,700
2019/01/08 1,415 1,424 1,415 1,418 1,400
2019/01/07 1,424 1,425 1,400 1,400 4,200
2019/01/04 1,360 1,390 1,313 1,382 4,800

このページの先頭へ