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
2023/12/29 2,841 2,854 2,801 2,802 2,600
2023/12/28 2,775 2,886 2,773 2,841 16,000
2023/12/27 3,000 3,040 2,897 3,040 8,100
2023/12/26 2,940 3,000 2,939 3,000 9,800
2023/12/25 2,970 2,980 2,928 2,938 11,000
2023/12/22 2,886 2,941 2,880 2,899 4,400
2023/12/21 2,892 2,892 2,863 2,863 3,700
2023/12/20 2,875 2,890 2,875 2,876 2,400
2023/12/19 2,855 2,875 2,855 2,875 900
2023/12/18 2,875 2,875 2,838 2,850 1,200
2023/12/15 2,854 2,872 2,844 2,846 3,700
2023/12/14 2,846 2,860 2,816 2,850 3,000
2023/12/13 2,821 2,846 2,821 2,846 1,500
2023/12/12 2,839 2,849 2,839 2,840 1,100
2023/12/11 2,835 2,837 2,808 2,809 2,100
2023/12/08 2,800 2,831 2,800 2,805 4,200
2023/12/07 2,874 2,879 2,836 2,836 4,300
2023/12/06 2,849 2,860 2,833 2,860 5,300
2023/12/05 2,830 2,854 2,830 2,849 4,100
2023/12/04 2,825 2,836 2,803 2,830 3,500
2023/12/01 2,798 2,820 2,790 2,820 2,900
2023/11/30 2,781 2,790 2,780 2,790 800
2023/11/29 2,800 2,810 2,765 2,785 4,400
2023/11/28 2,756 2,779 2,756 2,775 2,800
2023/11/27 2,745 2,770 2,745 2,752 6,500
2023/11/24 2,866 2,866 2,744 2,744 25,000
2023/11/22 2,879 2,883 2,879 2,881 1,400
2023/11/21 2,860 2,875 2,860 2,874 800
2023/11/20 2,859 2,885 2,857 2,860 2,000
2023/11/17 2,875 2,880 2,826 2,859 1,700
2023/11/16 2,862 2,862 2,815 2,856 1,300
2023/11/15 2,830 2,856 2,804 2,812 2,100
2023/11/14 2,818 2,842 2,818 2,841 1,200
2023/11/13 2,801 2,830 2,801 2,818 600
2023/11/10 2,783 2,827 2,783 2,801 1,200
2023/11/09 2,798 2,847 2,777 2,782 3,000
2023/11/08 2,790 2,810 2,775 2,775 3,500
2023/11/07 2,844 2,860 2,776 2,791 7,100
2023/11/06 2,930 2,969 2,870 2,870 4,700
2023/11/02 2,920 2,928 2,920 2,928 1,000
2023/11/01 2,893 2,897 2,869 2,870 2,000
2023/10/31 2,852 2,898 2,851 2,898 3,400
2023/10/30 2,888 2,929 2,851 2,851 2,500
2023/10/27 2,900 2,900 2,886 2,888 300
2023/10/26 2,910 2,910 2,900 2,900 600
2023/10/25 2,851 2,939 2,851 2,913 1,100
2023/10/24 2,829 2,864 2,802 2,864 3,000
2023/10/23 2,886 2,886 2,837 2,847 600
2023/10/20 2,850 2,893 2,820 2,864 2,300
2023/10/19 2,862 2,862 2,840 2,858 2,900
2023/10/18 2,947 2,947 2,862 2,862 1,400
2023/10/17 2,861 2,949 2,861 2,915 1,700
2023/10/16 2,980 2,980 2,861 2,861 1,800
2023/10/13 3,010 3,010 2,900 2,980 3,300
2023/10/12 3,020 3,020 2,980 2,980 2,500
2023/10/11 3,000 3,000 2,974 2,990 3,200
2023/10/10 2,882 2,995 2,869 2,995 2,400
2023/10/05 2,871 2,979 2,871 2,883 1,400
2023/10/04 2,970 2,970 2,861 2,861 3,100
2023/10/03 3,050 3,050 2,951 2,985 2,500
2023/10/02 3,000 3,100 3,000 3,035 3,000
2023/09/29 3,000 3,000 2,992 2,999 1,500
2023/09/28 2,960 2,962 2,912 2,960 3,200
2023/09/27 2,901 2,957 2,901 2,957 700
2023/09/26 2,950 2,977 2,939 2,939 2,700
2023/09/25 2,934 2,940 2,931 2,931 3,500
2023/09/22 2,850 2,890 2,848 2,890 800
2023/09/21 2,781 2,870 2,781 2,854 3,400
2023/09/20 2,800 2,826 2,780 2,806 2,000
2023/09/19 2,809 2,812 2,780 2,781 4,200
2023/09/15 2,800 2,834 2,792 2,792 7,000
2023/09/14 2,845 2,845 2,840 2,840 800
2023/09/13 2,875 2,880 2,840 2,840 2,500
2023/09/12 2,875 2,922 2,866 2,867 600
2023/09/11 2,880 2,905 2,880 2,880 1,500
2023/09/08 2,881 2,881 2,877 2,880 900
2023/09/07 2,916 2,927 2,881 2,882 1,700
2023/09/06 2,900 2,916 2,894 2,916 1,500
2023/09/05 2,888 2,900 2,888 2,900 500
2023/09/04 2,932 2,933 2,886 2,887 800
2023/09/01 2,891 2,891 2,841 2,886 800
2023/08/31 2,879 2,915 2,877 2,888 2,300
2023/08/30 2,830 2,865 2,830 2,853 1,000
2023/08/29 2,824 2,863 2,824 2,830 800
2023/08/28 2,869 2,869 2,831 2,835 700
2023/08/25 2,765 2,815 2,765 2,815 800
2023/08/24 2,798 2,798 2,765 2,765 500
2023/08/23 2,770 2,770 2,770 2,770 100
2023/08/22 2,797 2,797 2,770 2,770 500
2023/08/21 2,755 2,756 2,755 2,755 1,500
2023/08/18 2,819 2,827 2,750 2,750 2,900
2023/08/17 2,673 2,825 2,670 2,814 6,200
2023/08/16 2,656 2,756 2,644 2,682 2,900
2023/08/15 2,748 2,748 2,673 2,675 4,600
2023/08/14 2,800 2,800 2,710 2,720 7,800
2023/08/10 2,831 2,833 2,810 2,810 2,700
2023/08/09 2,880 2,895 2,840 2,841 3,700
2023/08/08 2,890 2,905 2,890 2,900 5,300
2023/08/07 2,934 2,934 2,890 2,890 3,200
2023/08/04 2,989 3,040 2,909 2,959 24,000
2023/08/03 3,265 3,285 3,250 3,250 4,500
2023/08/02 3,280 3,280 3,260 3,275 800
2023/08/01 3,255 3,270 3,235 3,270 900
2023/07/31 3,240 3,255 3,230 3,255 1,700
2023/07/28 3,290 3,290 3,240 3,240 1,100
2023/07/27 3,290 3,290 3,290 3,290 800
2023/07/26 3,230 3,240 3,230 3,230 600
2023/07/25 3,235 3,250 3,230 3,230 300
2023/07/24 3,235 3,235 3,225 3,230 900
2023/07/21 3,300 3,300 3,235 3,235 1,300
2023/07/20 3,250 3,265 3,250 3,265 1,000
2023/07/19 3,240 3,240 3,220 3,220 1,200
2023/07/18 3,210 3,265 3,190 3,240 1,200
2023/07/14 3,325 3,325 3,200 3,200 1,200
2023/07/13 3,160 3,315 3,160 3,300 7,600
2023/07/12 3,160 3,160 3,160 3,160 200
2023/07/11 3,200 3,200 3,160 3,160 800
2023/07/10 3,155 3,220 3,155 3,190 700
2023/07/07 3,170 3,205 3,150 3,205 800
2023/07/06 3,205 3,245 3,205 3,205 1,200
2023/07/05 3,245 3,245 3,215 3,215 900
2023/07/04 3,250 3,270 3,230 3,240 700
2023/07/03 3,270 3,270 3,230 3,250 1,800
2023/06/30 3,210 3,295 3,155 3,210 4,600
2023/06/29 3,230 3,275 3,215 3,215 1,400
2023/06/28 3,205 3,240 3,205 3,210 1,100
2023/06/27 3,205 3,240 3,200 3,200 800
2023/06/26 3,220 3,280 3,210 3,235 1,800
2023/06/23 3,310 3,310 3,235 3,235 1,400
2023/06/22 3,320 3,320 3,260 3,260 2,300
2023/06/21 3,250 3,290 3,240 3,285 2,600
2023/06/20 3,250 3,275 3,240 3,250 1,300
2023/06/19 3,305 3,305 3,220 3,260 2,700
2023/06/16 3,250 3,270 3,155 3,195 9,700
2023/06/15 3,220 3,365 3,210 3,320 5,400
2023/06/14 3,240 3,300 3,185 3,255 5,600
2023/06/13 3,150 3,205 3,150 3,205 2,500
2023/06/12 3,180 3,180 3,140 3,150 800
2023/06/09 3,175 3,175 3,110 3,135 2,900
2023/06/08 3,145 3,150 3,095 3,140 2,400
2023/06/07 3,195 3,195 3,090 3,095 3,500
2023/06/06 3,130 3,130 3,070 3,120 1,200
2023/06/05 3,095 3,165 3,090 3,110 1,800
2023/06/02 3,100 3,100 3,060 3,095 900
2023/06/01 3,070 3,100 3,055 3,100 500
2023/05/31 3,145 3,145 3,045 3,110 2,500
2023/05/30 3,125 3,125 3,075 3,075 700
2023/05/29 3,110 3,180 3,100 3,125 2,700
2023/05/26 3,180 3,180 3,110 3,110 1,400
2023/05/25 3,240 3,240 3,135 3,180 1,700
2023/05/24 3,065 3,200 3,065 3,200 1,800
2023/05/23 3,065 3,100 3,065 3,065 700
2023/05/22 3,110 3,110 3,065 3,110 1,300
2023/05/19 3,095 3,110 3,060 3,110 2,300
2023/05/18 3,055 3,080 3,055 3,080 800
2023/05/17 3,075 3,080 3,055 3,055 900
2023/05/16 3,100 3,100 3,070 3,080 800
2023/05/15 3,095 3,105 3,055 3,105 3,200
2023/05/12 3,055 3,095 3,055 3,095 1,300
2023/05/10 3,080 3,100 3,045 3,100 2,900
2023/05/09 3,180 3,180 3,100 3,105 5,000
2023/05/08 3,100 3,235 3,100 3,235 4,600
2023/05/02 3,090 3,115 3,090 3,095 600
2023/05/01 3,140 3,140 3,090 3,090 1,700
2023/04/28 3,095 3,135 3,055 3,075 1,400
2023/04/27 3,115 3,115 3,070 3,070 200
2023/04/26 3,140 3,140 3,070 3,110 500
2023/04/25 3,090 3,160 3,040 3,100 1,900
2023/04/24 3,090 3,090 3,090 3,090 200
2023/04/21 3,095 3,165 3,085 3,085 900
2023/04/20 3,125 3,125 3,095 3,120 600
2023/04/19 3,090 3,175 3,090 3,130 1,200
2023/04/18 3,125 3,185 3,125 3,125 500
2023/04/17 3,100 3,155 3,090 3,155 1,200
2023/04/14 3,195 3,195 2,971 3,125 6,400
2023/04/13 3,095 3,105 3,095 3,105 800
2023/04/12 3,110 3,110 3,085 3,095 400
2023/04/11 3,185 3,185 3,095 3,145 900
2023/04/10 3,280 3,280 3,115 3,150 1,300
2023/04/07 3,055 3,100 3,050 3,070 1,200
2023/04/06 3,055 3,055 3,055 3,055 100
2023/04/05 3,065 3,065 3,065 3,065 100
2023/04/04 3,120 3,140 3,110 3,140 1,100
2023/04/03 3,155 3,300 3,125 3,135 2,300
2023/03/31 3,055 3,105 3,040 3,105 1,700
2023/03/30 3,075 3,075 3,015 3,060 500
2023/03/29 3,000 3,070 3,000 3,040 1,100
2023/03/28 3,070 3,070 3,045 3,045 400
2023/03/27 3,075 3,075 3,055 3,070 700
2023/03/23 2,985 3,015 2,950 3,015 2,100
2023/03/22 2,965 2,965 2,928 2,935 1,200
2023/03/20 2,970 2,977 2,915 2,915 2,200
2023/03/17 2,965 3,015 2,945 2,976 1,900
2023/03/16 2,881 2,962 2,830 2,962 14,900
2023/03/15 3,095 3,095 3,010 3,010 600
2023/03/14 3,050 3,050 2,960 3,005 2,600
2023/03/13 3,170 3,190 3,065 3,110 2,500
2023/03/10 3,185 3,220 3,155 3,200 5,900
2023/03/09 3,160 3,185 3,150 3,150 1,800
2023/03/08 3,140 3,145 3,135 3,140 900
2023/03/07 3,155 3,160 3,115 3,140 3,100
2023/03/06 3,105 3,170 3,075 3,155 5,700
2023/03/03 3,060 3,100 3,040 3,100 2,500
2023/03/02 3,060 3,095 3,060 3,070 1,500
2023/03/01 3,005 3,095 3,005 3,075 3,600
2023/02/28 3,055 3,055 3,035 3,035 1,400
2023/02/27 3,020 3,055 3,020 3,055 1,500
2023/02/24 3,070 3,070 3,030 3,045 800
2023/02/22 3,040 3,040 3,005 3,005 3,000
2023/02/21 3,055 3,100 3,050 3,050 1,900
2023/02/20 3,045 3,090 3,045 3,070 2,100
2023/02/17 3,080 3,090 3,050 3,055 3,700
2023/02/16 3,100 3,160 3,055 3,110 3,400
2023/02/15 3,125 3,125 3,050 3,125 2,200
2023/02/14 3,130 3,130 3,015 3,090 3,500
2023/02/13 3,140 3,140 3,010 3,060 8,400
2023/02/10 3,185 3,200 3,125 3,140 4,300
2023/02/09 3,200 3,215 3,085 3,215 8,400
2023/02/08 3,290 3,350 3,200 3,215 13,000
2023/02/07 3,215 3,400 3,180 3,290 33,700
2023/02/06 3,530 3,650 3,475 3,620 17,100
2023/02/03 3,365 3,405 3,365 3,390 2,600
2023/02/02 3,420 3,440 3,365 3,365 2,800
2023/02/01 3,390 3,400 3,380 3,390 1,000
2023/01/31 3,370 3,440 3,370 3,375 800
2023/01/30 3,455 3,480 3,385 3,385 1,500
2023/01/27 3,410 3,465 3,410 3,460 2,700
2023/01/26 3,415 3,425 3,370 3,415 2,200
2023/01/25 3,410 3,415 3,410 3,415 800
2023/01/24 3,400 3,435 3,340 3,410 1,800
2023/01/23 3,375 3,420 3,360 3,400 2,500
2023/01/20 3,260 3,360 3,255 3,360 1,400
2023/01/19 3,300 3,300 3,255 3,255 1,100
2023/01/18 3,270 3,335 3,270 3,305 2,000
2023/01/17 3,270 3,270 3,260 3,270 800
2023/01/16 3,250 3,270 3,215 3,270 1,200
2023/01/13 3,285 3,285 3,250 3,250 1,000
2023/01/12 3,230 3,260 3,230 3,260 2,300
2023/01/11 3,225 3,250 3,200 3,220 2,100
2023/01/10 3,250 3,310 3,225 3,225 1,500
2023/01/06 3,170 3,220 3,170 3,220 1,700
2023/01/05 3,265 3,320 3,170 3,170 4,700
2023/01/04 3,360 3,360 3,255 3,285 3,700

このページの先頭へ