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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,385 | 3,395 | 3,365 | 3,365 | 1,100 |
| 2022/12/29 | 3,215 | 3,400 | 3,215 | 3,365 | 2,600 |
| 2022/12/28 | 3,430 | 3,430 | 3,380 | 3,400 | 2,800 |
| 2022/12/27 | 3,470 | 3,470 | 3,385 | 3,430 | 6,500 |
| 2022/12/26 | 3,250 | 3,330 | 3,205 | 3,330 | 8,300 |
| 2022/12/23 | 3,330 | 3,330 | 3,235 | 3,245 | 5,400 |
| 2022/12/22 | 3,450 | 3,590 | 3,380 | 3,395 | 11,800 |
| 2022/12/21 | 3,545 | 3,545 | 3,430 | 3,500 | 6,400 |
| 2022/12/20 | 3,680 | 3,710 | 3,545 | 3,545 | 4,300 |
| 2022/12/19 | 3,675 | 3,680 | 3,660 | 3,680 | 1,400 |
| 2022/12/16 | 3,700 | 3,700 | 3,670 | 3,675 | 2,600 |
| 2022/12/15 | 3,730 | 3,730 | 3,675 | 3,700 | 1,700 |
| 2022/12/14 | 3,720 | 3,720 | 3,700 | 3,715 | 3,000 |
| 2022/12/13 | 3,710 | 3,730 | 3,710 | 3,720 | 1,300 |
| 2022/12/12 | 3,730 | 3,730 | 3,710 | 3,710 | 900 |
| 2022/12/09 | 3,730 | 3,750 | 3,725 | 3,740 | 2,000 |
| 2022/12/08 | 3,770 | 3,770 | 3,705 | 3,730 | 3,000 |
| 2022/12/07 | 3,780 | 3,780 | 3,740 | 3,770 | 1,300 |
| 2022/12/06 | 3,735 | 3,795 | 3,735 | 3,785 | 1,600 |
| 2022/12/05 | 3,795 | 3,800 | 3,720 | 3,755 | 2,600 |
| 2022/12/02 | 3,810 | 3,810 | 3,760 | 3,795 | 3,200 |
| 2022/12/01 | 3,860 | 3,860 | 3,770 | 3,845 | 3,200 |
| 2022/11/30 | 3,750 | 3,885 | 3,715 | 3,815 | 8,400 |
| 2022/11/29 | 3,795 | 3,795 | 3,750 | 3,760 | 1,900 |
| 2022/11/28 | 3,815 | 3,815 | 3,775 | 3,805 | 2,000 |
| 2022/11/25 | 3,770 | 3,820 | 3,770 | 3,805 | 3,700 |
| 2022/11/24 | 3,745 | 3,820 | 3,745 | 3,770 | 4,800 |
| 2022/11/22 | 3,745 | 3,750 | 3,725 | 3,740 | 2,100 |
| 2022/11/21 | 3,700 | 3,740 | 3,700 | 3,740 | 1,200 |
| 2022/11/18 | 3,770 | 3,770 | 3,685 | 3,700 | 2,700 |
| 2022/11/17 | 3,660 | 3,740 | 3,660 | 3,740 | 2,100 |
| 2022/11/16 | 3,660 | 3,680 | 3,660 | 3,680 | 1,100 |
| 2022/11/15 | 3,770 | 3,770 | 3,640 | 3,665 | 3,400 |
| 2022/11/14 | 3,765 | 3,765 | 3,645 | 3,735 | 4,300 |
| 2022/11/11 | 3,725 | 3,760 | 3,705 | 3,720 | 8,900 |
| 2022/11/10 | 3,660 | 3,700 | 3,625 | 3,680 | 3,300 |
| 2022/11/09 | 3,780 | 3,780 | 3,680 | 3,685 | 7,500 |
| 2022/11/08 | 3,930 | 3,930 | 3,570 | 3,780 | 40,900 |
| 2022/11/07 | 4,025 | 4,035 | 3,965 | 4,015 | 13,400 |
| 2022/11/04 | 3,995 | 3,995 | 3,955 | 3,960 | 2,800 |
| 2022/11/02 | 3,955 | 3,990 | 3,945 | 3,980 | 1,900 |
| 2022/11/01 | 4,035 | 4,035 | 3,955 | 3,970 | 3,500 |
| 2022/10/31 | 3,920 | 4,035 | 3,920 | 4,000 | 5,500 |
| 2022/10/28 | 3,855 | 3,900 | 3,855 | 3,900 | 700 |
| 2022/10/27 | 3,890 | 3,890 | 3,855 | 3,880 | 1,100 |
| 2022/10/26 | 3,905 | 3,905 | 3,880 | 3,890 | 1,600 |
| 2022/10/25 | 3,815 | 3,880 | 3,815 | 3,880 | 1,500 |
| 2022/10/24 | 3,860 | 3,885 | 3,800 | 3,815 | 1,600 |
| 2022/10/21 | 3,850 | 3,890 | 3,810 | 3,840 | 1,900 |
| 2022/10/20 | 3,890 | 3,925 | 3,890 | 3,890 | 1,000 |
| 2022/10/19 | 3,900 | 3,920 | 3,895 | 3,920 | 2,900 |
| 2022/10/18 | 3,890 | 3,910 | 3,850 | 3,890 | 4,500 |
| 2022/10/17 | 3,900 | 3,900 | 3,830 | 3,880 | 2,300 |
| 2022/10/14 | 3,840 | 3,935 | 3,810 | 3,900 | 4,300 |
| 2022/10/13 | 3,885 | 3,885 | 3,760 | 3,760 | 500 |
| 2022/10/12 | 3,840 | 3,900 | 3,760 | 3,815 | 3,900 |
| 2022/10/11 | 3,860 | 3,990 | 3,810 | 3,835 | 10,000 |
| 2022/10/07 | 3,640 | 3,790 | 3,640 | 3,790 | 5,700 |
| 2022/10/06 | 3,630 | 3,680 | 3,630 | 3,640 | 800 |
| 2022/10/05 | 3,650 | 3,675 | 3,605 | 3,635 | 1,500 |
| 2022/10/04 | 3,620 | 3,655 | 3,555 | 3,620 | 2,300 |
| 2022/10/03 | 3,550 | 3,585 | 3,500 | 3,585 | 1,000 |
| 2022/09/30 | 3,530 | 3,615 | 3,525 | 3,530 | 1,900 |
| 2022/09/29 | 3,590 | 3,645 | 3,575 | 3,575 | 1,400 |
| 2022/09/28 | 3,565 | 3,605 | 3,500 | 3,505 | 1,900 |
| 2022/09/27 | 3,535 | 3,590 | 3,520 | 3,540 | 2,500 |
| 2022/09/26 | 3,665 | 3,665 | 3,515 | 3,535 | 2,000 |
| 2022/09/22 | 3,460 | 3,675 | 3,460 | 3,665 | 7,000 |
| 2022/09/21 | 3,625 | 3,625 | 3,445 | 3,480 | 10,500 |
| 2022/09/20 | 3,720 | 3,775 | 3,635 | 3,635 | 5,700 |
| 2022/09/16 | 3,695 | 3,795 | 3,660 | 3,755 | 8,100 |
| 2022/09/15 | 3,770 | 3,770 | 3,695 | 3,695 | 2,600 |
| 2022/09/14 | 3,730 | 3,770 | 3,725 | 3,740 | 4,100 |
| 2022/09/13 | 3,795 | 3,820 | 3,775 | 3,775 | 1,700 |
| 2022/09/12 | 3,820 | 3,845 | 3,750 | 3,790 | 4,700 |
| 2022/09/09 | 3,915 | 3,915 | 3,755 | 3,805 | 5,600 |
| 2022/09/08 | 3,785 | 3,890 | 3,720 | 3,815 | 6,100 |
| 2022/09/07 | 3,760 | 3,760 | 3,705 | 3,710 | 3,400 |
| 2022/09/06 | 3,690 | 3,840 | 3,690 | 3,780 | 5,200 |
| 2022/09/05 | 3,680 | 3,730 | 3,610 | 3,685 | 8,100 |
| 2022/09/02 | 3,805 | 3,850 | 3,730 | 3,730 | 8,500 |
| 2022/09/01 | 3,875 | 3,875 | 3,805 | 3,815 | 5,600 |
| 2022/08/31 | 4,000 | 4,000 | 3,875 | 3,875 | 3,900 |
| 2022/08/30 | 3,950 | 4,000 | 3,920 | 4,000 | 2,600 |
| 2022/08/29 | 3,835 | 3,980 | 3,835 | 3,960 | 10,900 |
| 2022/08/26 | 4,060 | 4,075 | 3,995 | 4,015 | 3,800 |
| 2022/08/25 | 3,965 | 4,110 | 3,965 | 4,035 | 5,600 |
| 2022/08/24 | 4,065 | 4,065 | 3,955 | 3,960 | 6,700 |
| 2022/08/23 | 3,910 | 4,035 | 3,875 | 4,035 | 4,700 |
| 2022/08/22 | 4,080 | 4,080 | 3,965 | 3,980 | 8,500 |
| 2022/08/19 | 4,255 | 4,265 | 4,080 | 4,080 | 8,900 |
| 2022/08/18 | 4,065 | 4,220 | 3,995 | 4,190 | 13,600 |
| 2022/08/17 | 3,930 | 4,125 | 3,930 | 4,120 | 30,900 |
| 2022/08/16 | 3,850 | 3,930 | 3,780 | 3,900 | 13,000 |
| 2022/08/15 | 3,890 | 3,890 | 3,780 | 3,825 | 19,800 |
| 2022/08/12 | 3,795 | 3,880 | 3,750 | 3,880 | 12,100 |
| 2022/08/10 | 3,830 | 3,850 | 3,735 | 3,740 | 10,200 |
| 2022/08/09 | 3,850 | 3,970 | 3,780 | 3,825 | 20,500 |
| 2022/08/08 | 3,910 | 3,955 | 3,705 | 3,850 | 45,500 |
| 2022/08/05 | 4,040 | 4,130 | 3,780 | 3,995 | 130,000 |
| 2022/08/04 | 4,350 | 4,660 | 4,315 | 4,480 | 53,600 |
| 2022/08/03 | 4,355 | 4,390 | 4,235 | 4,330 | 12,600 |
| 2022/08/02 | 4,380 | 4,435 | 4,250 | 4,355 | 11,900 |
| 2022/08/01 | 4,380 | 4,400 | 4,295 | 4,335 | 11,400 |
| 2022/07/29 | 4,570 | 4,805 | 4,215 | 4,335 | 27,500 |
| 2022/07/28 | 4,310 | 4,525 | 4,310 | 4,525 | 15,600 |
| 2022/07/27 | 4,315 | 4,330 | 4,195 | 4,290 | 7,200 |
| 2022/07/26 | 4,305 | 4,355 | 4,195 | 4,215 | 10,100 |
| 2022/07/25 | 4,370 | 4,450 | 4,310 | 4,310 | 8,800 |
| 2022/07/22 | 4,425 | 4,545 | 4,280 | 4,475 | 18,300 |
| 2022/07/21 | 4,175 | 4,400 | 4,175 | 4,355 | 10,400 |
| 2022/07/20 | 4,400 | 4,400 | 4,135 | 4,140 | 16,800 |
| 2022/07/19 | 4,155 | 4,335 | 4,125 | 4,310 | 14,100 |
| 2022/07/15 | 4,105 | 4,120 | 4,030 | 4,100 | 8,100 |
| 2022/07/14 | 4,040 | 4,100 | 4,015 | 4,070 | 10,300 |
| 2022/07/13 | 3,830 | 4,060 | 3,800 | 4,040 | 12,000 |
| 2022/07/12 | 3,925 | 3,925 | 3,815 | 3,835 | 5,300 |
| 2022/07/11 | 4,110 | 4,110 | 3,870 | 3,870 | 8,700 |
| 2022/07/08 | 4,080 | 4,115 | 3,955 | 3,970 | 10,000 |
| 2022/07/07 | 3,920 | 4,040 | 3,860 | 4,040 | 8,800 |
| 2022/07/06 | 3,940 | 4,000 | 3,835 | 3,850 | 7,900 |
| 2022/07/05 | 3,700 | 4,130 | 3,700 | 3,950 | 24,300 |
| 2022/07/04 | 3,730 | 3,800 | 3,645 | 3,680 | 15,000 |
| 2022/07/01 | 3,750 | 3,750 | 3,660 | 3,665 | 11,300 |
| 2022/06/30 | 3,770 | 3,790 | 3,660 | 3,685 | 6,800 |
| 2022/06/29 | 3,825 | 3,845 | 3,750 | 3,765 | 6,400 |
| 2022/06/28 | 3,945 | 3,945 | 3,800 | 3,875 | 11,900 |
| 2022/06/27 | 4,170 | 4,170 | 3,850 | 3,955 | 11,200 |
| 2022/06/24 | 3,765 | 4,090 | 3,690 | 4,080 | 18,900 |
| 2022/06/23 | 4,015 | 4,200 | 3,650 | 3,695 | 27,900 |
| 2022/06/22 | 4,420 | 4,445 | 4,005 | 4,100 | 20,900 |
| 2022/06/21 | 4,250 | 4,495 | 4,110 | 4,420 | 22,800 |
| 2022/06/20 | 4,270 | 4,590 | 3,900 | 4,245 | 73,700 |
| 2022/06/17 | 3,590 | 4,095 | 3,510 | 4,080 | 73,400 |
| 2022/06/16 | 3,425 | 3,585 | 3,405 | 3,585 | 26,400 |
| 2022/06/15 | 3,435 | 3,435 | 3,305 | 3,310 | 6,000 |
| 2022/06/14 | 3,215 | 3,370 | 3,215 | 3,370 | 3,500 |
| 2022/06/13 | 3,275 | 3,350 | 3,260 | 3,270 | 5,300 |
| 2022/06/10 | 3,335 | 3,360 | 3,305 | 3,355 | 3,600 |
| 2022/06/09 | 3,395 | 3,395 | 3,325 | 3,380 | 3,700 |
| 2022/06/08 | 3,340 | 3,425 | 3,340 | 3,420 | 5,400 |
| 2022/06/07 | 3,300 | 3,430 | 3,295 | 3,365 | 6,200 |
| 2022/06/06 | 3,415 | 3,415 | 3,270 | 3,360 | 11,600 |
| 2022/06/03 | 3,375 | 3,435 | 3,325 | 3,435 | 9,100 |
| 2022/06/02 | 3,435 | 3,435 | 3,150 | 3,375 | 31,400 |
| 2022/06/01 | 3,205 | 3,335 | 3,155 | 3,295 | 14,000 |
| 2022/05/31 | 3,055 | 3,460 | 3,055 | 3,275 | 80,300 |
| 2022/05/30 | 3,095 | 3,095 | 3,095 | 3,095 | 7,000 |
| 2022/05/27 | 2,626 | 2,626 | 2,591 | 2,591 | 2,500 |
| 2022/05/26 | 2,562 | 2,612 | 2,562 | 2,588 | 1,700 |
| 2022/05/25 | 2,557 | 2,562 | 2,557 | 2,562 | 800 |
| 2022/05/24 | 2,599 | 2,600 | 2,555 | 2,589 | 2,000 |
| 2022/05/23 | 2,518 | 2,590 | 2,516 | 2,560 | 1,400 |
| 2022/05/20 | 2,542 | 2,545 | 2,502 | 2,516 | 2,000 |
| 2022/05/19 | 2,519 | 2,542 | 2,504 | 2,542 | 1,100 |
| 2022/05/18 | 2,574 | 2,574 | 2,537 | 2,543 | 1,200 |
| 2022/05/17 | 2,527 | 2,579 | 2,525 | 2,570 | 2,200 |
| 2022/05/16 | 2,541 | 2,599 | 2,541 | 2,545 | 2,100 |
| 2022/05/13 | 2,569 | 2,569 | 2,503 | 2,530 | 2,300 |
| 2022/05/12 | 2,541 | 2,586 | 2,480 | 2,519 | 2,500 |
| 2022/05/11 | 2,518 | 2,580 | 2,511 | 2,580 | 6,900 |
| 2022/05/10 | 2,600 | 2,676 | 2,511 | 2,565 | 49,200 |
| 2022/05/09 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
| 2022/05/06 | 2,251 | 2,251 | 2,251 | 2,251 | 600 |
| 2022/05/02 | 2,243 | 2,329 | 2,243 | 2,252 | 1,000 |
| 2022/04/28 | 2,263 | 2,263 | 2,243 | 2,243 | 200 |
| 2022/04/27 | 2,248 | 2,313 | 2,240 | 2,313 | 500 |
| 2022/04/26 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
| 2022/04/25 | 2,244 | 2,274 | 2,226 | 2,274 | 500 |
| 2022/04/22 | 2,281 | 2,328 | 2,232 | 2,244 | 2,400 |
| 2022/04/21 | 2,269 | 2,310 | 2,269 | 2,281 | 1,100 |
| 2022/04/20 | 2,302 | 2,330 | 2,302 | 2,312 | 700 |
| 2022/04/19 | 2,339 | 2,339 | 2,300 | 2,300 | 1,100 |
| 2022/04/18 | 2,315 | 2,315 | 2,300 | 2,313 | 400 |
| 2022/04/15 | 2,343 | 2,343 | 2,235 | 2,265 | 1,200 |
| 2022/04/14 | 2,260 | 2,301 | 2,223 | 2,301 | 500 |
| 2022/04/12 | 2,230 | 2,250 | 2,230 | 2,250 | 300 |
| 2022/04/11 | 2,275 | 2,294 | 2,221 | 2,256 | 1,100 |
| 2022/04/08 | 2,288 | 2,288 | 2,275 | 2,275 | 600 |
| 2022/04/07 | 2,292 | 2,300 | 2,282 | 2,300 | 900 |
| 2022/04/06 | 2,290 | 2,339 | 2,290 | 2,339 | 400 |
| 2022/04/05 | 2,339 | 2,339 | 2,282 | 2,297 | 1,900 |
| 2022/04/04 | 2,283 | 2,332 | 2,268 | 2,293 | 2,300 |
| 2022/04/01 | 2,361 | 2,365 | 2,280 | 2,282 | 1,600 |
| 2022/03/31 | 2,399 | 2,399 | 2,350 | 2,350 | 1,400 |
| 2022/03/30 | 2,345 | 2,400 | 2,345 | 2,400 | 600 |
| 2022/03/29 | 2,313 | 2,374 | 2,275 | 2,330 | 4,500 |
| 2022/03/28 | 2,423 | 2,440 | 2,263 | 2,263 | 4,300 |
| 2022/03/25 | 2,434 | 2,435 | 2,395 | 2,423 | 700 |
| 2022/03/24 | 2,380 | 2,450 | 2,372 | 2,431 | 2,700 |
| 2022/03/23 | 2,398 | 2,398 | 2,390 | 2,390 | 1,400 |
| 2022/03/22 | 2,358 | 2,398 | 2,358 | 2,370 | 4,200 |
| 2022/03/18 | 2,308 | 2,356 | 2,308 | 2,356 | 1,500 |
| 2022/03/17 | 2,337 | 2,337 | 2,300 | 2,308 | 3,500 |
| 2022/03/16 | 2,225 | 2,301 | 2,225 | 2,288 | 1,500 |
| 2022/03/15 | 2,244 | 2,260 | 2,218 | 2,218 | 1,400 |
| 2022/03/14 | 2,232 | 2,235 | 2,199 | 2,199 | 400 |
| 2022/03/11 | 2,195 | 2,245 | 2,195 | 2,245 | 400 |
| 2022/03/10 | 2,203 | 2,264 | 2,203 | 2,235 | 1,200 |
| 2022/03/09 | 2,163 | 2,224 | 2,150 | 2,150 | 1,400 |
| 2022/03/08 | 2,300 | 2,300 | 2,189 | 2,203 | 2,400 |
| 2022/03/07 | 2,339 | 2,339 | 2,235 | 2,337 | 2,300 |
| 2022/03/04 | 2,323 | 2,339 | 2,285 | 2,339 | 2,600 |
| 2022/03/03 | 2,357 | 2,369 | 2,340 | 2,340 | 500 |
| 2022/03/02 | 2,350 | 2,377 | 2,324 | 2,369 | 2,700 |
| 2022/03/01 | 2,310 | 2,354 | 2,310 | 2,339 | 1,100 |
| 2022/02/28 | 2,236 | 2,374 | 2,236 | 2,330 | 1,500 |
| 2022/02/25 | 2,280 | 2,284 | 2,236 | 2,236 | 1,600 |
| 2022/02/24 | 2,365 | 2,365 | 2,272 | 2,272 | 2,000 |
| 2022/02/22 | 2,369 | 2,369 | 2,277 | 2,319 | 1,400 |
| 2022/02/21 | 2,272 | 2,369 | 2,272 | 2,369 | 1,100 |
| 2022/02/18 | 2,380 | 2,380 | 2,265 | 2,271 | 3,400 |
| 2022/02/17 | 2,353 | 2,394 | 2,333 | 2,333 | 4,600 |
| 2022/02/16 | 2,355 | 2,358 | 2,325 | 2,325 | 1,600 |
| 2022/02/15 | 2,314 | 2,371 | 2,272 | 2,315 | 4,600 |
| 2022/02/14 | 2,166 | 2,236 | 2,166 | 2,236 | 1,300 |
| 2022/02/10 | 2,127 | 2,200 | 2,117 | 2,166 | 3,500 |
| 2022/02/09 | 2,071 | 2,100 | 2,065 | 2,100 | 2,500 |
| 2022/02/08 | 2,150 | 2,150 | 2,064 | 2,064 | 6,300 |
| 2022/02/07 | 2,152 | 2,185 | 2,120 | 2,178 | 7,300 |
| 2022/02/04 | 2,026 | 2,098 | 2,026 | 2,091 | 1,500 |
| 2022/02/03 | 2,073 | 2,073 | 2,019 | 2,019 | 1,500 |
| 2022/02/02 | 2,002 | 2,074 | 2,002 | 2,073 | 4,000 |
| 2022/02/01 | 2,100 | 2,113 | 2,002 | 2,002 | 1,100 |
| 2022/01/31 | 2,013 | 2,100 | 2,013 | 2,053 | 2,800 |
| 2022/01/28 | 2,096 | 2,104 | 2,030 | 2,030 | 2,900 |
| 2022/01/27 | 2,141 | 2,149 | 2,092 | 2,092 | 3,500 |
| 2022/01/26 | 2,112 | 2,155 | 2,103 | 2,141 | 700 |
| 2022/01/25 | 2,200 | 2,201 | 2,112 | 2,112 | 1,600 |
| 2022/01/24 | 2,175 | 2,175 | 2,133 | 2,163 | 900 |
| 2022/01/21 | 2,181 | 2,200 | 2,111 | 2,133 | 3,700 |
| 2022/01/20 | 2,158 | 2,220 | 2,150 | 2,211 | 2,300 |
| 2022/01/19 | 2,130 | 2,175 | 2,130 | 2,175 | 1,500 |
| 2022/01/18 | 2,169 | 2,199 | 2,144 | 2,144 | 2,000 |
| 2022/01/17 | 2,167 | 2,191 | 2,165 | 2,189 | 1,600 |
| 2022/01/14 | 2,173 | 2,173 | 2,123 | 2,167 | 1,300 |
| 2022/01/13 | 2,161 | 2,185 | 2,138 | 2,139 | 3,200 |
| 2022/01/12 | 2,175 | 2,190 | 2,163 | 2,163 | 3,000 |
| 2022/01/11 | 2,133 | 2,160 | 2,130 | 2,132 | 2,500 |
| 2022/01/07 | 2,100 | 2,180 | 2,050 | 2,150 | 3,900 |
| 2022/01/06 | 2,091 | 2,140 | 2,005 | 2,100 | 13,300 |
| 2022/01/05 | 2,212 | 2,212 | 2,122 | 2,140 | 5,200 |
| 2022/01/04 | 2,250 | 2,278 | 2,215 | 2,216 | 2,000 |