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
2021/12/30 2,220 2,247 2,219 2,240 1,400
2021/12/29 2,297 2,297 2,221 2,229 3,200
2021/12/28 2,308 2,344 2,306 2,306 2,500
2021/12/27 2,271 2,310 2,262 2,305 8,200
2021/12/24 2,352 2,359 2,260 2,281 16,600
2021/12/23 2,374 2,375 2,350 2,352 1,100
2021/12/22 2,354 2,374 2,335 2,364 1,400
2021/12/21 2,260 2,386 2,260 2,354 1,900
2021/12/20 2,320 2,364 2,281 2,281 2,000
2021/12/17 2,360 2,391 2,320 2,320 1,900
2021/12/16 2,389 2,399 2,380 2,380 1,700
2021/12/15 2,396 2,396 2,389 2,389 400
2021/12/14 2,405 2,420 2,400 2,419 1,600
2021/12/13 2,478 2,478 2,428 2,433 500
2021/12/10 2,485 2,485 2,467 2,467 800
2021/12/09 2,438 2,438 2,414 2,414 300
2021/12/08 2,423 2,440 2,401 2,439 3,600
2021/12/07 2,395 2,450 2,380 2,438 3,400
2021/12/06 2,301 2,353 2,301 2,353 2,800
2021/12/03 2,318 2,369 2,315 2,336 2,400
2021/12/02 2,363 2,380 2,315 2,317 3,700
2021/12/01 2,417 2,422 2,336 2,413 12,900
2021/11/30 2,500 2,539 2,452 2,453 2,500
2021/11/29 2,563 2,575 2,445 2,464 9,000
2021/11/26 2,602 2,613 2,541 2,586 7,100
2021/11/25 2,620 2,626 2,581 2,620 2,900
2021/11/24 2,602 2,620 2,596 2,620 5,100
2021/11/22 2,595 2,614 2,570 2,614 3,000
2021/11/19 2,600 2,610 2,595 2,595 1,900
2021/11/18 2,570 2,600 2,570 2,600 4,400
2021/11/17 2,605 2,605 2,550 2,552 1,800
2021/11/16 2,602 2,618 2,600 2,606 1,700
2021/11/15 2,585 2,624 2,585 2,608 5,000
2021/11/12 2,565 2,580 2,529 2,579 5,400
2021/11/11 2,564 2,574 2,500 2,531 6,400
2021/11/10 2,557 2,580 2,557 2,574 1,900
2021/11/09 2,600 2,624 2,526 2,576 12,700
2021/11/08 2,540 2,540 2,481 2,511 6,500
2021/11/05 2,500 2,544 2,500 2,544 1,900
2021/11/04 2,499 2,525 2,481 2,500 1,300
2021/11/02 2,434 2,498 2,434 2,498 5,500
2021/11/01 2,556 2,556 2,420 2,459 17,900
2021/10/29 2,522 2,529 2,506 2,506 4,300
2021/10/28 2,499 2,550 2,499 2,550 4,100
2021/10/27 2,537 2,537 2,470 2,534 5,800
2021/10/26 2,555 2,555 2,471 2,503 8,200
2021/10/25 2,588 2,590 2,560 2,580 1,700
2021/10/22 2,586 2,595 2,562 2,595 3,100
2021/10/21 2,595 2,645 2,560 2,580 24,700
2021/10/20 2,450 2,495 2,450 2,495 5,900
2021/10/19 2,460 2,480 2,430 2,448 6,500
2021/10/18 2,449 2,473 2,436 2,453 3,900
2021/10/15 2,375 2,420 2,361 2,400 4,800
2021/10/14 2,314 2,354 2,291 2,354 3,700
2021/10/13 2,309 2,314 2,293 2,297 700
2021/10/12 2,328 2,350 2,314 2,316 1,500
2021/10/11 2,360 2,360 2,320 2,330 1,000
2021/10/08 2,325 2,365 2,325 2,325 900
2021/10/07 2,361 2,367 2,310 2,325 3,700
2021/10/06 2,375 2,425 2,350 2,369 7,800
2021/10/05 2,345 2,373 2,254 2,367 9,800
2021/10/04 2,344 2,405 2,320 2,350 9,400
2021/10/01 2,285 2,320 2,273 2,315 3,100
2021/09/30 2,340 2,340 2,295 2,295 2,400
2021/09/29 2,337 2,339 2,270 2,293 1,000
2021/09/28 2,379 2,379 2,305 2,330 5,400
2021/09/27 2,247 2,406 2,247 2,396 17,900
2021/09/24 2,261 2,261 2,241 2,241 1,900
2021/09/22 2,175 2,211 2,175 2,211 1,400
2021/09/21 2,205 2,209 2,150 2,191 6,900
2021/09/17 2,261 2,262 2,223 2,248 5,600
2021/09/16 2,343 2,347 2,259 2,261 3,500
2021/09/15 2,330 2,356 2,319 2,356 2,300
2021/09/14 2,330 2,389 2,283 2,330 4,300
2021/09/13 2,257 2,338 2,249 2,331 7,100
2021/09/10 2,252 2,252 2,217 2,228 1,700
2021/09/09 2,244 2,244 2,199 2,217 7,900
2021/09/08 2,260 2,272 2,220 2,244 4,900
2021/09/07 2,335 2,343 2,256 2,260 14,100
2021/09/06 2,390 2,390 2,335 2,335 3,900
2021/09/03 2,377 2,380 2,336 2,365 5,400
2021/09/02 2,366 2,399 2,333 2,360 3,800
2021/09/01 2,378 2,450 2,330 2,413 18,500
2021/08/31 2,292 2,328 2,265 2,328 5,800
2021/08/30 2,347 2,347 2,291 2,314 5,900
2021/08/27 2,265 2,333 2,233 2,318 6,700
2021/08/26 2,180 2,269 2,100 2,259 11,100
2021/08/25 2,136 2,141 2,130 2,137 4,700
2021/08/24 2,097 2,122 2,089 2,122 2,500
2021/08/23 2,122 2,124 2,061 2,088 3,400
2021/08/20 2,178 2,178 2,095 2,118 6,600
2021/08/19 2,190 2,221 2,178 2,178 3,500
2021/08/18 2,166 2,231 2,166 2,220 2,600
2021/08/17 2,335 2,335 2,165 2,165 8,300
2021/08/16 2,360 2,360 2,276 2,285 5,400
2021/08/13 2,248 2,317 2,231 2,315 5,900
2021/08/12 2,156 2,220 2,156 2,213 5,700
2021/08/11 2,130 2,170 2,121 2,151 6,700
2021/08/10 2,139 2,247 2,040 2,125 40,200
2021/08/06 2,249 2,340 2,202 2,339 17,100
2021/08/05 2,307 2,310 2,191 2,191 10,100
2021/08/04 2,330 2,330 2,312 2,330 1,000
2021/08/03 2,315 2,358 2,315 2,350 3,000
2021/08/02 2,302 2,333 2,280 2,315 8,300
2021/07/30 2,400 2,407 2,290 2,348 8,400
2021/07/29 2,400 2,430 2,400 2,408 3,000
2021/07/28 2,437 2,455 2,400 2,400 5,400
2021/07/27 2,458 2,460 2,455 2,459 1,100
2021/07/26 2,503 2,509 2,466 2,466 4,200
2021/07/21 2,462 2,500 2,462 2,494 2,200
2021/07/20 2,525 2,549 2,450 2,459 11,400
2021/07/19 2,576 2,576 2,502 2,563 6,800
2021/07/16 2,573 2,659 2,573 2,590 10,300
2021/07/15 2,542 2,620 2,537 2,574 8,800
2021/07/14 2,509 2,550 2,509 2,542 2,200
2021/07/13 2,560 2,560 2,501 2,509 2,200
2021/07/12 2,580 2,580 2,485 2,516 10,500
2021/07/09 2,515 2,580 2,482 2,575 7,600
2021/07/08 2,655 2,655 2,554 2,595 8,100
2021/07/07 2,570 2,612 2,508 2,610 6,600
2021/07/06 2,480 2,570 2,480 2,570 4,400
2021/07/05 2,361 2,500 2,361 2,480 12,400
2021/07/02 2,445 2,445 2,360 2,360 7,100
2021/07/01 2,531 2,531 2,350 2,448 18,100
2021/06/30 2,534 2,600 2,531 2,531 3,200
2021/06/29 2,597 2,600 2,552 2,572 5,500
2021/06/28 2,503 2,575 2,500 2,551 7,900
2021/06/25 2,603 2,710 2,525 2,525 33,400
2021/06/24 2,549 2,690 2,524 2,603 32,500
2021/06/23 2,505 2,530 2,413 2,518 14,600
2021/06/22 2,438 2,540 2,421 2,450 28,000
2021/06/21 2,206 2,421 2,205 2,397 52,800
2021/06/18 2,220 2,240 2,175 2,210 19,000
2021/06/17 2,172 2,172 2,108 2,120 6,100
2021/06/16 2,227 2,230 2,175 2,186 3,800
2021/06/15 2,180 2,219 2,177 2,219 7,200
2021/06/14 2,154 2,176 2,151 2,171 5,700
2021/06/11 2,136 2,150 2,117 2,149 6,000
2021/06/10 2,148 2,148 2,116 2,135 2,600
2021/06/09 2,124 2,124 2,104 2,110 1,200
2021/06/08 2,117 2,145 2,080 2,130 5,300
2021/06/07 2,067 2,109 2,067 2,109 500
2021/06/04 2,072 2,082 2,072 2,078 1,500
2021/06/03 2,125 2,125 2,071 2,076 3,800
2021/06/02 2,101 2,110 2,091 2,109 1,400
2021/06/01 2,094 2,121 2,082 2,120 2,100
2021/05/31 2,071 2,120 2,017 2,120 5,300
2021/05/28 2,077 2,099 2,076 2,081 2,200
2021/05/27 2,083 2,083 2,032 2,072 2,000
2021/05/26 2,126 2,126 2,092 2,103 3,600
2021/05/25 2,107 2,133 2,106 2,126 2,100
2021/05/24 2,130 2,155 2,034 2,111 7,300
2021/05/21 2,064 2,125 2,064 2,125 11,700
2021/05/20 1,983 2,114 1,982 2,114 24,600
2021/05/19 1,886 1,924 1,881 1,911 2,700
2021/05/18 1,883 1,927 1,883 1,893 3,000
2021/05/17 1,943 1,967 1,877 1,916 5,100
2021/05/14 1,960 1,989 1,955 1,969 2,400
2021/05/13 1,924 1,953 1,900 1,942 6,500
2021/05/12 1,914 1,947 1,860 1,947 9,900
2021/05/11 1,959 2,000 1,911 1,911 14,600
2021/05/10 2,050 2,073 2,000 2,007 17,000
2021/05/07 2,050 2,180 1,958 2,050 109,300
2021/05/06 1,835 1,835 1,807 1,830 3,800
2021/04/30 1,819 1,819 1,777 1,781 4,600
2021/04/28 1,803 1,833 1,803 1,820 2,500
2021/04/27 1,792 1,809 1,791 1,809 1,600
2021/04/26 1,829 1,829 1,798 1,808 900
2021/04/23 1,811 1,816 1,792 1,792 5,900
2021/04/22 1,826 1,845 1,812 1,812 1,700
2021/04/21 1,851 1,851 1,817 1,827 3,500
2021/04/20 1,874 1,874 1,850 1,855 1,100
2021/04/19 1,863 1,873 1,851 1,851 2,700
2021/04/16 1,858 1,889 1,858 1,864 1,400
2021/04/15 1,870 1,875 1,855 1,856 2,200
2021/04/14 1,871 1,881 1,870 1,881 1,100
2021/04/13 1,874 1,887 1,871 1,871 900
2021/04/12 1,860 1,890 1,860 1,880 2,200
2021/04/09 1,861 1,870 1,851 1,851 2,500
2021/04/08 1,898 1,898 1,854 1,866 2,100
2021/04/07 1,881 1,899 1,881 1,889 1,300
2021/04/06 1,905 1,905 1,876 1,889 2,300
2021/04/05 1,915 1,920 1,905 1,905 5,000
2021/04/02 1,885 1,900 1,875 1,900 4,100
2021/04/01 1,870 1,882 1,870 1,870 1,100
2021/03/31 1,855 1,885 1,851 1,885 1,400
2021/03/30 1,851 1,878 1,846 1,855 1,300
2021/03/29 1,845 1,879 1,845 1,851 3,900
2021/03/26 1,919 1,919 1,845 1,845 4,200
2021/03/25 1,840 1,860 1,838 1,860 500
2021/03/24 1,891 1,891 1,835 1,850 2,500
2021/03/23 1,889 1,934 1,876 1,929 10,100
2021/03/22 1,848 1,855 1,808 1,855 9,000
2021/03/19 1,776 1,785 1,766 1,772 4,300
2021/03/18 1,788 1,788 1,752 1,766 1,600
2021/03/17 1,780 1,792 1,750 1,751 3,600
2021/03/16 1,795 1,797 1,780 1,780 4,100
2021/03/15 1,790 1,790 1,760 1,781 1,400
2021/03/12 1,745 1,771 1,745 1,750 1,200
2021/03/11 1,750 1,770 1,745 1,746 3,400
2021/03/10 1,755 1,758 1,744 1,744 1,000
2021/03/09 1,750 1,755 1,747 1,747 1,300
2021/03/08 1,750 1,750 1,740 1,741 600
2021/03/05 1,749 1,755 1,702 1,740 3,200
2021/03/04 1,761 1,789 1,754 1,754 1,200
2021/03/03 1,774 1,784 1,763 1,763 1,600
2021/03/02 1,761 1,764 1,760 1,760 800
2021/03/01 1,799 1,799 1,761 1,765 500
2021/02/26 1,789 1,789 1,766 1,769 2,400
2021/02/25 1,818 1,820 1,760 1,794 5,800
2021/02/24 1,818 1,818 1,772 1,796 6,600
2021/02/22 1,750 1,790 1,750 1,760 2,800
2021/02/19 1,750 1,792 1,735 1,735 5,900
2021/02/18 1,819 1,819 1,752 1,752 5,600
2021/02/17 1,820 1,830 1,820 1,820 4,000
2021/02/16 1,810 1,895 1,803 1,814 5,500
2021/02/15 1,823 1,823 1,790 1,807 3,100
2021/02/12 1,750 1,840 1,749 1,828 7,100
2021/02/10 1,776 1,780 1,722 1,745 6,300
2021/02/09 1,717 1,776 1,717 1,769 8,000
2021/02/08 1,709 1,739 1,709 1,717 2,400
2021/02/05 1,721 1,730 1,700 1,709 3,200
2021/02/04 1,720 1,720 1,720 1,720 100
2021/02/03 1,732 1,734 1,714 1,715 1,300
2021/02/02 1,695 1,722 1,693 1,722 2,100
2021/02/01 1,700 1,704 1,694 1,694 600
2021/01/29 1,737 1,737 1,689 1,691 3,600
2021/01/28 1,728 1,737 1,708 1,737 1,800
2021/01/27 1,743 1,749 1,730 1,730 2,200
2021/01/26 1,735 1,739 1,735 1,739 800
2021/01/25 1,737 1,740 1,725 1,730 1,600
2021/01/22 1,720 1,735 1,714 1,735 600
2021/01/21 1,719 1,730 1,712 1,720 800
2021/01/20 1,717 1,737 1,717 1,719 900
2021/01/19 1,736 1,739 1,716 1,730 1,900
2021/01/18 1,708 1,730 1,708 1,711 1,100
2021/01/15 1,729 1,729 1,700 1,708 900
2021/01/14 1,710 1,730 1,705 1,705 1,600
2021/01/13 1,730 1,730 1,700 1,708 3,000
2021/01/12 1,749 1,749 1,726 1,731 1,800
2021/01/08 1,724 1,739 1,721 1,723 3,700
2021/01/07 1,718 1,731 1,716 1,718 4,700
2021/01/06 1,688 1,727 1,688 1,720 1,500
2021/01/05 1,721 1,751 1,710 1,717 2,800
2021/01/04 1,745 1,776 1,723 1,732 11,800

このページの先頭へ