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 |
---|---|---|---|---|---|
2020/12/30 | 1,648 | 1,669 | 1,648 | 1,665 | 3,600 |
2020/12/29 | 1,588 | 1,663 | 1,588 | 1,645 | 6,600 |
2020/12/28 | 1,740 | 1,764 | 1,675 | 1,675 | 9,000 |
2020/12/25 | 1,729 | 1,755 | 1,727 | 1,735 | 11,800 |
2020/12/24 | 1,812 | 1,820 | 1,775 | 1,780 | 4,100 |
2020/12/23 | 1,830 | 1,834 | 1,811 | 1,832 | 2,400 |
2020/12/22 | 1,874 | 1,874 | 1,830 | 1,830 | 4,000 |
2020/12/21 | 1,895 | 1,916 | 1,860 | 1,860 | 4,300 |
2020/12/18 | 1,876 | 1,879 | 1,855 | 1,879 | 5,000 |
2020/12/17 | 1,878 | 1,878 | 1,825 | 1,836 | 2,500 |
2020/12/16 | 1,862 | 1,862 | 1,817 | 1,843 | 2,200 |
2020/12/15 | 1,879 | 1,881 | 1,860 | 1,871 | 2,500 |
2020/12/14 | 1,860 | 1,870 | 1,855 | 1,868 | 1,200 |
2020/12/11 | 1,859 | 1,861 | 1,818 | 1,861 | 2,600 |
2020/12/10 | 1,889 | 1,889 | 1,810 | 1,834 | 3,700 |
2020/12/09 | 1,880 | 1,886 | 1,856 | 1,856 | 2,700 |
2020/12/08 | 1,847 | 1,900 | 1,847 | 1,900 | 3,700 |
2020/12/07 | 1,855 | 1,891 | 1,822 | 1,887 | 6,200 |
2020/12/04 | 1,885 | 1,885 | 1,842 | 1,851 | 3,800 |
2020/12/03 | 1,896 | 1,896 | 1,839 | 1,839 | 3,700 |
2020/12/02 | 1,910 | 1,915 | 1,881 | 1,896 | 4,400 |
2020/12/01 | 1,911 | 1,916 | 1,880 | 1,885 | 4,700 |
2020/11/30 | 1,872 | 1,987 | 1,872 | 1,930 | 23,400 |
2020/11/27 | 1,796 | 1,865 | 1,782 | 1,865 | 10,400 |
2020/11/26 | 1,789 | 1,825 | 1,789 | 1,797 | 3,300 |
2020/11/25 | 1,820 | 1,821 | 1,794 | 1,807 | 4,000 |
2020/11/24 | 1,834 | 1,844 | 1,791 | 1,807 | 4,500 |
2020/11/20 | 1,805 | 1,823 | 1,790 | 1,805 | 2,000 |
2020/11/19 | 1,805 | 1,813 | 1,798 | 1,805 | 1,300 |
2020/11/18 | 1,813 | 1,830 | 1,801 | 1,805 | 2,300 |
2020/11/17 | 1,782 | 1,827 | 1,777 | 1,800 | 2,700 |
2020/11/16 | 1,780 | 1,811 | 1,768 | 1,804 | 4,700 |
2020/11/13 | 1,855 | 1,855 | 1,783 | 1,789 | 4,200 |
2020/11/12 | 1,872 | 1,872 | 1,809 | 1,815 | 4,000 |
2020/11/11 | 1,800 | 1,872 | 1,797 | 1,872 | 11,000 |
2020/11/10 | 1,880 | 1,891 | 1,818 | 1,820 | 13,400 |
2020/11/09 | 1,940 | 1,950 | 1,844 | 1,873 | 14,200 |
2020/11/06 | 1,835 | 1,960 | 1,808 | 1,941 | 26,300 |
2020/11/05 | 1,800 | 1,830 | 1,787 | 1,830 | 4,300 |
2020/11/04 | 1,850 | 1,850 | 1,777 | 1,802 | 2,400 |
2020/11/02 | 1,756 | 1,821 | 1,748 | 1,806 | 5,500 |
2020/10/30 | 1,829 | 1,829 | 1,759 | 1,767 | 7,300 |
2020/10/29 | 1,800 | 1,830 | 1,775 | 1,813 | 5,000 |
2020/10/28 | 1,802 | 1,835 | 1,802 | 1,810 | 4,200 |
2020/10/27 | 1,802 | 1,841 | 1,755 | 1,841 | 7,600 |
2020/10/26 | 1,870 | 1,870 | 1,803 | 1,803 | 8,200 |
2020/10/23 | 1,860 | 1,896 | 1,796 | 1,870 | 18,500 |
2020/10/22 | 1,948 | 1,960 | 1,862 | 1,871 | 17,000 |
2020/10/21 | 2,049 | 2,090 | 1,938 | 1,960 | 24,700 |
2020/10/20 | 1,990 | 2,125 | 1,990 | 2,027 | 53,300 |
2020/10/19 | 1,944 | 1,996 | 1,918 | 1,988 | 32,400 |
2020/10/16 | 2,056 | 2,070 | 1,905 | 1,912 | 58,200 |
2020/10/15 | 1,961 | 2,240 | 1,930 | 2,035 | 114,200 |
2020/10/14 | 1,926 | 1,992 | 1,926 | 1,969 | 26,900 |
2020/10/13 | 2,021 | 2,027 | 1,906 | 1,946 | 33,500 |
2020/10/12 | 2,071 | 2,071 | 1,880 | 1,981 | 67,700 |
2020/10/09 | 1,888 | 2,072 | 1,888 | 1,989 | 288,500 |
2020/10/08 | 1,700 | 2,083 | 1,690 | 1,888 | 491,300 |
2020/10/07 | 1,695 | 1,709 | 1,681 | 1,683 | 10,700 |
2020/10/06 | 1,684 | 1,707 | 1,680 | 1,707 | 8,800 |
2020/10/05 | 1,664 | 1,708 | 1,664 | 1,677 | 5,300 |
2020/10/02 | 1,698 | 1,715 | 1,660 | 1,665 | 11,600 |
2020/09/30 | 1,729 | 1,729 | 1,695 | 1,702 | 5,000 |
2020/09/29 | 1,700 | 1,725 | 1,687 | 1,690 | 6,700 |
2020/09/28 | 1,730 | 1,740 | 1,666 | 1,701 | 9,000 |
2020/09/25 | 1,720 | 1,750 | 1,715 | 1,716 | 4,200 |
2020/09/24 | 1,747 | 1,770 | 1,702 | 1,710 | 11,900 |
2020/09/23 | 1,743 | 1,779 | 1,743 | 1,770 | 6,600 |
2020/09/18 | 1,690 | 1,750 | 1,690 | 1,743 | 13,200 |
2020/09/17 | 1,722 | 1,739 | 1,678 | 1,680 | 14,700 |
2020/09/16 | 1,801 | 1,801 | 1,707 | 1,762 | 18,200 |
2020/09/15 | 1,820 | 1,823 | 1,761 | 1,801 | 13,500 |
2020/09/14 | 1,808 | 1,820 | 1,780 | 1,820 | 26,500 |
2020/09/11 | 1,771 | 1,771 | 1,701 | 1,737 | 11,000 |
2020/09/10 | 1,700 | 1,738 | 1,700 | 1,731 | 13,800 |
2020/09/09 | 1,716 | 1,716 | 1,681 | 1,686 | 4,500 |
2020/09/08 | 1,718 | 1,731 | 1,681 | 1,729 | 8,200 |
2020/09/07 | 1,680 | 1,718 | 1,665 | 1,690 | 7,900 |
2020/09/04 | 1,665 | 1,709 | 1,653 | 1,660 | 12,700 |
2020/09/03 | 1,690 | 1,722 | 1,690 | 1,709 | 10,600 |
2020/09/02 | 1,684 | 1,685 | 1,651 | 1,685 | 4,600 |
2020/09/01 | 1,684 | 1,690 | 1,654 | 1,678 | 7,600 |
2020/08/31 | 1,718 | 1,718 | 1,652 | 1,660 | 8,200 |
2020/08/28 | 1,719 | 1,719 | 1,615 | 1,651 | 17,100 |
2020/08/27 | 1,719 | 1,747 | 1,701 | 1,701 | 7,900 |
2020/08/26 | 1,719 | 1,719 | 1,675 | 1,709 | 7,000 |
2020/08/25 | 1,757 | 1,765 | 1,607 | 1,664 | 22,400 |
2020/08/24 | 1,690 | 1,758 | 1,682 | 1,740 | 20,200 |
2020/08/21 | 1,595 | 1,660 | 1,595 | 1,650 | 16,100 |
2020/08/20 | 1,606 | 1,606 | 1,583 | 1,584 | 3,300 |
2020/08/19 | 1,570 | 1,604 | 1,570 | 1,593 | 5,200 |
2020/08/18 | 1,578 | 1,601 | 1,563 | 1,575 | 3,000 |
2020/08/17 | 1,610 | 1,610 | 1,568 | 1,590 | 4,700 |
2020/08/14 | 1,554 | 1,594 | 1,550 | 1,558 | 8,100 |
2020/08/13 | 1,572 | 1,572 | 1,541 | 1,554 | 6,400 |
2020/08/12 | 1,560 | 1,597 | 1,533 | 1,533 | 9,200 |
2020/08/11 | 1,450 | 1,585 | 1,430 | 1,560 | 42,900 |
2020/08/07 | 1,762 | 1,762 | 1,623 | 1,664 | 32,900 |
2020/08/06 | 1,568 | 1,768 | 1,568 | 1,722 | 49,100 |
2020/08/05 | 1,520 | 1,586 | 1,520 | 1,568 | 7,700 |
2020/08/04 | 1,555 | 1,599 | 1,484 | 1,505 | 8,800 |
2020/08/03 | 1,480 | 1,559 | 1,441 | 1,501 | 11,400 |
2020/07/31 | 1,605 | 1,628 | 1,448 | 1,486 | 14,900 |
2020/07/30 | 1,626 | 1,654 | 1,605 | 1,632 | 7,400 |
2020/07/29 | 1,652 | 1,660 | 1,585 | 1,595 | 10,000 |
2020/07/28 | 1,675 | 1,780 | 1,653 | 1,653 | 9,600 |
2020/07/27 | 1,716 | 1,716 | 1,665 | 1,675 | 7,300 |
2020/07/22 | 1,699 | 1,716 | 1,635 | 1,716 | 9,800 |
2020/07/21 | 1,650 | 1,788 | 1,650 | 1,699 | 41,600 |
2020/07/20 | 1,695 | 1,695 | 1,572 | 1,615 | 15,800 |
2020/07/17 | 1,712 | 1,730 | 1,631 | 1,655 | 19,500 |
2020/07/16 | 1,765 | 1,785 | 1,675 | 1,712 | 25,200 |
2020/07/15 | 1,893 | 1,899 | 1,766 | 1,780 | 38,600 |
2020/07/14 | 1,843 | 1,859 | 1,801 | 1,825 | 17,100 |
2020/07/13 | 1,840 | 1,939 | 1,840 | 1,862 | 43,700 |
2020/07/10 | 1,892 | 1,898 | 1,823 | 1,839 | 20,600 |
2020/07/09 | 1,944 | 1,952 | 1,850 | 1,852 | 22,100 |
2020/07/08 | 1,924 | 1,937 | 1,889 | 1,908 | 17,400 |
2020/07/07 | 1,891 | 1,925 | 1,834 | 1,889 | 34,700 |
2020/07/06 | 1,950 | 2,038 | 1,877 | 1,925 | 97,300 |
2020/07/03 | 1,740 | 2,180 | 1,712 | 1,950 | 437,700 |
2020/07/02 | 1,835 | 1,840 | 1,750 | 1,780 | 49,400 |
2020/07/01 | 1,969 | 1,997 | 1,850 | 1,854 | 69,800 |
2020/06/30 | 2,304 | 2,450 | 1,857 | 2,030 | 211,700 |
2020/06/29 | 2,418 | 2,780 | 2,118 | 2,303 | 497,500 |
2020/06/26 | 2,618 | 2,618 | 2,617 | 2,618 | 89,300 |
2020/06/25 | 1,700 | 2,118 | 1,680 | 2,118 | 197,000 |
2020/06/24 | 1,721 | 1,721 | 1,644 | 1,718 | 9,100 |
2020/06/23 | 1,698 | 1,710 | 1,615 | 1,681 | 8,100 |
2020/06/22 | 1,690 | 1,700 | 1,690 | 1,700 | 1,800 |
2020/06/19 | 1,700 | 1,727 | 1,670 | 1,683 | 6,100 |
2020/06/18 | 1,659 | 1,677 | 1,648 | 1,677 | 2,900 |
2020/06/17 | 1,633 | 1,640 | 1,565 | 1,640 | 5,700 |
2020/06/16 | 1,571 | 1,639 | 1,571 | 1,619 | 3,200 |
2020/06/15 | 1,608 | 1,644 | 1,550 | 1,580 | 4,400 |
2020/06/12 | 1,516 | 1,600 | 1,511 | 1,589 | 7,100 |
2020/06/11 | 1,681 | 1,681 | 1,607 | 1,644 | 4,600 |
2020/06/10 | 1,622 | 1,693 | 1,622 | 1,681 | 2,400 |
2020/06/09 | 1,670 | 1,670 | 1,580 | 1,643 | 9,000 |
2020/06/08 | 1,690 | 1,760 | 1,672 | 1,675 | 10,000 |
2020/06/05 | 1,781 | 1,791 | 1,671 | 1,680 | 22,800 |
2020/06/04 | 1,780 | 1,888 | 1,700 | 1,791 | 60,100 |
2020/06/03 | 1,529 | 1,700 | 1,512 | 1,700 | 45,200 |
2020/06/02 | 1,504 | 1,510 | 1,498 | 1,510 | 2,700 |
2020/06/01 | 1,520 | 1,520 | 1,440 | 1,463 | 5,000 |
2020/05/29 | 1,462 | 1,519 | 1,461 | 1,496 | 3,100 |
2020/05/28 | 1,538 | 1,546 | 1,500 | 1,500 | 3,600 |
2020/05/27 | 1,517 | 1,567 | 1,509 | 1,555 | 3,300 |
2020/05/26 | 1,556 | 1,575 | 1,436 | 1,500 | 9,200 |
2020/05/25 | 1,610 | 1,640 | 1,552 | 1,584 | 9,800 |
2020/05/22 | 1,590 | 1,599 | 1,560 | 1,599 | 4,900 |
2020/05/21 | 1,510 | 1,570 | 1,510 | 1,550 | 8,200 |
2020/05/20 | 1,559 | 1,559 | 1,490 | 1,490 | 2,900 |
2020/05/19 | 1,555 | 1,594 | 1,524 | 1,536 | 7,800 |
2020/05/18 | 1,450 | 1,490 | 1,430 | 1,485 | 7,000 |
2020/05/15 | 1,400 | 1,450 | 1,368 | 1,431 | 9,200 |
2020/05/14 | 1,360 | 1,401 | 1,348 | 1,351 | 6,600 |
2020/05/13 | 1,368 | 1,387 | 1,329 | 1,370 | 8,100 |
2020/05/12 | 1,330 | 1,340 | 1,317 | 1,317 | 3,100 |
2020/05/11 | 1,342 | 1,342 | 1,310 | 1,322 | 5,700 |
2020/05/08 | 1,363 | 1,374 | 1,300 | 1,342 | 9,300 |
2020/05/07 | 1,265 | 1,365 | 1,265 | 1,365 | 7,200 |
2020/05/01 | 1,316 | 1,316 | 1,258 | 1,263 | 9,200 |
2020/04/30 | 1,355 | 1,355 | 1,321 | 1,330 | 6,100 |
2020/04/28 | 1,374 | 1,374 | 1,315 | 1,332 | 7,300 |
2020/04/27 | 1,380 | 1,394 | 1,283 | 1,334 | 11,800 |
2020/04/24 | 1,476 | 1,524 | 1,349 | 1,365 | 21,400 |
2020/04/23 | 1,536 | 1,820 | 1,455 | 1,486 | 97,000 |
2020/04/22 | 1,389 | 1,617 | 1,351 | 1,616 | 19,100 |
2020/04/21 | 1,337 | 1,408 | 1,337 | 1,359 | 6,500 |
2020/04/20 | 1,298 | 1,368 | 1,298 | 1,333 | 8,300 |
2020/04/17 | 1,397 | 1,397 | 1,310 | 1,388 | 1,000 |
2020/04/16 | 1,364 | 1,448 | 1,364 | 1,432 | 1,900 |
2020/04/15 | 1,450 | 1,451 | 1,398 | 1,424 | 3,300 |
2020/04/14 | 1,449 | 1,464 | 1,420 | 1,438 | 3,100 |
2020/04/13 | 1,326 | 1,505 | 1,309 | 1,384 | 9,900 |
2020/04/10 | 1,165 | 1,275 | 1,142 | 1,266 | 6,500 |
2020/04/09 | 1,099 | 1,175 | 1,067 | 1,172 | 5,500 |
2020/04/08 | 1,026 | 1,060 | 1,016 | 1,047 | 2,700 |
2020/04/07 | 1,061 | 1,101 | 1,000 | 1,043 | 5,300 |
2020/04/06 | 979 | 1,001 | 979 | 1,001 | 1,900 |
2020/04/03 | 970 | 984 | 969 | 969 | 2,200 |
2020/04/02 | 987 | 987 | 960 | 973 | 2,700 |
2020/04/01 | 983 | 987 | 980 | 987 | 1,300 |
2020/03/31 | 990 | 1,001 | 990 | 997 | 1,300 |
2020/03/30 | 1,038 | 1,038 | 983 | 990 | 7,100 |
2020/03/27 | 1,100 | 1,100 | 1,010 | 1,029 | 2,600 |
2020/03/26 | 1,130 | 1,130 | 1,030 | 1,064 | 1,100 |
2020/03/25 | 1,039 | 1,095 | 1,039 | 1,073 | 2,700 |
2020/03/24 | 983 | 1,049 | 971 | 1,024 | 2,800 |
2020/03/23 | 957 | 998 | 956 | 998 | 400 |
2020/03/19 | 947 | 1,026 | 947 | 957 | 2,800 |
2020/03/18 | 953 | 997 | 953 | 956 | 8,700 |
2020/03/17 | 950 | 950 | 928 | 947 | 3,700 |
2020/03/16 | 1,010 | 1,010 | 930 | 935 | 2,800 |
2020/03/13 | 980 | 990 | 948 | 965 | 9,600 |
2020/03/12 | 1,021 | 1,030 | 1,019 | 1,019 | 4,000 |
2020/03/11 | 1,100 | 1,100 | 1,050 | 1,051 | 14,600 |
2020/03/10 | 1,002 | 1,120 | 962 | 1,099 | 9,600 |
2020/03/09 | 1,150 | 1,150 | 1,031 | 1,031 | 8,200 |
2020/03/06 | 1,180 | 1,210 | 1,171 | 1,171 | 8,100 |
2020/03/05 | 1,205 | 1,254 | 1,205 | 1,254 | 400 |
2020/03/04 | 1,140 | 1,230 | 1,135 | 1,205 | 11,000 |
2020/03/03 | 1,341 | 1,341 | 1,201 | 1,210 | 10,100 |
2020/03/02 | 1,277 | 1,329 | 1,250 | 1,281 | 3,500 |
2020/02/28 | 1,330 | 1,330 | 1,281 | 1,281 | 10,100 |
2020/02/27 | 1,380 | 1,386 | 1,362 | 1,369 | 1,400 |
2020/02/26 | 1,350 | 1,370 | 1,350 | 1,350 | 1,600 |
2020/02/25 | 1,369 | 1,459 | 1,359 | 1,374 | 13,600 |
2020/02/21 | 1,460 | 1,461 | 1,446 | 1,446 | 1,700 |
2020/02/20 | 1,467 | 1,486 | 1,460 | 1,460 | 2,900 |
2020/02/19 | 1,505 | 1,508 | 1,477 | 1,486 | 5,400 |
2020/02/18 | 1,531 | 1,531 | 1,530 | 1,530 | 300 |
2020/02/17 | 1,609 | 1,609 | 1,534 | 1,536 | 1,000 |
2020/02/14 | 1,530 | 1,600 | 1,530 | 1,581 | 1,600 |
2020/02/13 | 1,534 | 1,545 | 1,530 | 1,530 | 1,200 |
2020/02/12 | 1,537 | 1,542 | 1,534 | 1,534 | 1,200 |
2020/02/10 | 1,540 | 1,546 | 1,538 | 1,538 | 900 |
2020/02/07 | 1,585 | 1,585 | 1,552 | 1,558 | 1,600 |
2020/02/06 | 1,639 | 1,639 | 1,585 | 1,585 | 700 |
2020/02/05 | 1,670 | 1,670 | 1,557 | 1,565 | 2,800 |
2020/02/04 | 1,513 | 1,543 | 1,512 | 1,527 | 700 |
2020/02/03 | 1,500 | 1,550 | 1,500 | 1,509 | 3,400 |
2020/01/31 | 1,595 | 1,596 | 1,595 | 1,596 | 900 |
2020/01/30 | 1,610 | 1,610 | 1,600 | 1,600 | 2,200 |
2020/01/29 | 1,601 | 1,642 | 1,600 | 1,600 | 4,400 |
2020/01/28 | 1,667 | 1,667 | 1,610 | 1,620 | 11,200 |
2020/01/27 | 1,860 | 1,861 | 1,768 | 1,787 | 6,100 |
2020/01/24 | 1,830 | 1,844 | 1,830 | 1,833 | 1,200 |
2020/01/23 | 1,822 | 1,839 | 1,822 | 1,830 | 700 |
2020/01/22 | 1,825 | 1,838 | 1,821 | 1,821 | 1,200 |
2020/01/21 | 1,841 | 1,841 | 1,839 | 1,839 | 300 |
2020/01/20 | 1,830 | 1,830 | 1,818 | 1,823 | 3,700 |
2020/01/17 | 1,819 | 1,819 | 1,805 | 1,810 | 800 |
2020/01/16 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
2020/01/15 | 1,805 | 1,838 | 1,781 | 1,807 | 2,700 |
2020/01/14 | 1,833 | 1,841 | 1,803 | 1,805 | 3,300 |
2020/01/10 | 1,810 | 1,824 | 1,810 | 1,821 | 1,300 |
2020/01/09 | 1,819 | 1,820 | 1,800 | 1,801 | 3,700 |
2020/01/08 | 1,821 | 1,821 | 1,807 | 1,819 | 1,000 |
2020/01/07 | 1,830 | 1,854 | 1,819 | 1,845 | 1,800 |
2020/01/06 | 1,859 | 1,859 | 1,818 | 1,834 | 2,100 |