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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,570 | 2,571 | 2,480 | 2,510 | 5,800 |
| 2024/12/27 | 2,640 | 2,679 | 2,552 | 2,570 | 14,500 |
| 2024/12/26 | 2,772 | 2,819 | 2,772 | 2,800 | 7,100 |
| 2024/12/25 | 2,753 | 2,766 | 2,750 | 2,766 | 1,600 |
| 2024/12/24 | 2,770 | 2,770 | 2,748 | 2,765 | 2,200 |
| 2024/12/23 | 2,720 | 2,765 | 2,710 | 2,765 | 5,200 |
| 2024/12/20 | 2,750 | 2,750 | 2,701 | 2,721 | 1,100 |
| 2024/12/19 | 2,746 | 2,746 | 2,720 | 2,720 | 1,400 |
| 2024/12/18 | 2,800 | 2,800 | 2,718 | 2,750 | 8,400 |
| 2024/12/17 | 2,842 | 2,842 | 2,760 | 2,818 | 4,700 |
| 2024/12/16 | 2,817 | 2,841 | 2,817 | 2,825 | 3,900 |
| 2024/12/13 | 2,800 | 2,820 | 2,788 | 2,817 | 2,700 |
| 2024/12/12 | 2,751 | 2,817 | 2,751 | 2,817 | 2,400 |
| 2024/12/11 | 2,775 | 2,835 | 2,745 | 2,751 | 8,300 |
| 2024/12/10 | 2,710 | 2,743 | 2,710 | 2,743 | 1,500 |
| 2024/12/09 | 2,759 | 2,800 | 2,700 | 2,715 | 3,600 |
| 2024/12/06 | 2,758 | 2,758 | 2,685 | 2,757 | 2,800 |
| 2024/12/05 | 2,670 | 2,826 | 2,626 | 2,708 | 12,100 |
| 2024/12/04 | 2,516 | 2,806 | 2,500 | 2,670 | 18,700 |
| 2024/12/03 | 2,502 | 2,519 | 2,502 | 2,504 | 1,400 |
| 2024/12/02 | 2,504 | 2,520 | 2,500 | 2,500 | 900 |
| 2024/11/29 | 2,483 | 2,512 | 2,483 | 2,504 | 1,100 |
| 2024/11/28 | 2,500 | 2,512 | 2,463 | 2,500 | 900 |
| 2024/11/27 | 2,472 | 2,512 | 2,472 | 2,512 | 500 |
| 2024/11/26 | 2,515 | 2,515 | 2,472 | 2,472 | 500 |
| 2024/11/25 | 2,504 | 2,540 | 2,471 | 2,471 | 2,400 |
| 2024/11/22 | 2,505 | 2,529 | 2,490 | 2,529 | 2,800 |
| 2024/11/21 | 2,467 | 2,516 | 2,466 | 2,500 | 1,900 |
| 2024/11/20 | 2,498 | 2,500 | 2,462 | 2,469 | 2,600 |
| 2024/11/19 | 2,506 | 2,506 | 2,453 | 2,456 | 2,400 |
| 2024/11/18 | 2,486 | 2,486 | 2,451 | 2,456 | 2,000 |
| 2024/11/15 | 2,533 | 2,533 | 2,486 | 2,486 | 600 |
| 2024/11/14 | 2,501 | 2,505 | 2,485 | 2,485 | 4,800 |
| 2024/11/13 | 2,493 | 2,519 | 2,493 | 2,519 | 800 |
| 2024/11/12 | 2,451 | 2,489 | 2,451 | 2,489 | 500 |
| 2024/11/11 | 2,459 | 2,489 | 2,452 | 2,452 | 1,300 |
| 2024/11/08 | 2,452 | 2,460 | 2,421 | 2,459 | 3,800 |
| 2024/11/07 | 2,450 | 2,455 | 2,341 | 2,427 | 16,700 |
| 2024/11/06 | 2,585 | 2,585 | 2,517 | 2,518 | 3,600 |
| 2024/11/05 | 2,575 | 2,575 | 2,500 | 2,570 | 900 |
| 2024/11/01 | 2,541 | 2,541 | 2,500 | 2,525 | 2,100 |
| 2024/10/31 | 2,547 | 2,551 | 2,523 | 2,541 | 2,000 |
| 2024/10/30 | 2,550 | 2,557 | 2,550 | 2,557 | 200 |
| 2024/10/29 | 2,532 | 2,532 | 2,510 | 2,511 | 400 |
| 2024/10/28 | 2,511 | 2,544 | 2,473 | 2,532 | 1,700 |
| 2024/10/25 | 2,553 | 2,570 | 2,502 | 2,502 | 4,800 |
| 2024/10/24 | 2,550 | 2,562 | 2,530 | 2,551 | 500 |
| 2024/10/23 | 2,584 | 2,584 | 2,550 | 2,550 | 900 |
| 2024/10/22 | 2,579 | 2,629 | 2,570 | 2,589 | 2,200 |
| 2024/10/21 | 2,670 | 2,670 | 2,627 | 2,627 | 1,800 |
| 2024/10/18 | 2,670 | 2,670 | 2,607 | 2,607 | 300 |
| 2024/10/17 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
| 2024/10/16 | 2,610 | 2,668 | 2,558 | 2,620 | 2,800 |
| 2024/10/15 | 2,750 | 2,750 | 2,660 | 2,660 | 3,800 |
| 2024/10/11 | 2,672 | 2,700 | 2,639 | 2,700 | 1,900 |
| 2024/10/10 | 2,669 | 2,670 | 2,636 | 2,638 | 1,400 |
| 2024/10/09 | 2,654 | 2,673 | 2,613 | 2,668 | 1,800 |
| 2024/10/08 | 2,569 | 2,628 | 2,562 | 2,604 | 3,600 |
| 2024/10/07 | 2,678 | 2,693 | 2,669 | 2,669 | 1,600 |
| 2024/10/04 | 2,652 | 2,660 | 2,625 | 2,628 | 2,400 |
| 2024/10/03 | 2,793 | 2,793 | 2,640 | 2,640 | 6,400 |
| 2024/10/02 | 2,780 | 2,780 | 2,780 | 2,780 | 400 |
| 2024/10/01 | 2,751 | 2,777 | 2,751 | 2,777 | 400 |
| 2024/09/30 | 2,730 | 2,799 | 2,730 | 2,799 | 1,200 |
| 2024/09/27 | 2,813 | 2,813 | 2,730 | 2,730 | 2,300 |
| 2024/09/26 | 2,725 | 2,725 | 2,713 | 2,713 | 2,500 |
| 2024/09/25 | 2,799 | 2,799 | 2,775 | 2,775 | 800 |
| 2024/09/24 | 2,770 | 2,799 | 2,749 | 2,749 | 300 |
| 2024/09/20 | 2,675 | 2,720 | 2,675 | 2,720 | 300 |
| 2024/09/19 | 2,651 | 2,725 | 2,651 | 2,725 | 600 |
| 2024/09/17 | 2,647 | 2,701 | 2,647 | 2,701 | 800 |
| 2024/09/13 | 2,796 | 2,796 | 2,700 | 2,721 | 4,800 |
| 2024/09/12 | 2,691 | 2,799 | 2,691 | 2,799 | 300 |
| 2024/09/11 | 2,735 | 2,735 | 2,690 | 2,690 | 1,400 |
| 2024/09/10 | 2,810 | 2,810 | 2,785 | 2,785 | 300 |
| 2024/09/09 | 2,604 | 2,760 | 2,604 | 2,760 | 2,100 |
| 2024/09/06 | 2,830 | 2,830 | 2,778 | 2,781 | 2,000 |
| 2024/09/05 | 2,790 | 2,817 | 2,710 | 2,815 | 2,700 |
| 2024/09/04 | 2,650 | 2,804 | 2,650 | 2,804 | 2,600 |
| 2024/09/03 | 2,513 | 2,830 | 2,513 | 2,750 | 14,000 |
| 2024/09/02 | 2,507 | 2,545 | 2,507 | 2,507 | 3,700 |
| 2024/08/30 | 2,502 | 2,510 | 2,502 | 2,510 | 1,000 |
| 2024/08/29 | 2,503 | 2,535 | 2,498 | 2,535 | 800 |
| 2024/08/28 | 2,520 | 2,525 | 2,475 | 2,513 | 1,500 |
| 2024/08/27 | 2,500 | 2,547 | 2,492 | 2,520 | 2,600 |
| 2024/08/26 | 2,480 | 2,499 | 2,480 | 2,490 | 300 |
| 2024/08/23 | 2,484 | 2,485 | 2,480 | 2,480 | 1,300 |
| 2024/08/22 | 2,501 | 2,501 | 2,456 | 2,484 | 700 |
| 2024/08/21 | 2,500 | 2,500 | 2,451 | 2,451 | 2,700 |
| 2024/08/20 | 2,482 | 2,520 | 2,482 | 2,500 | 1,100 |
| 2024/08/19 | 2,523 | 2,568 | 2,490 | 2,490 | 1,800 |
| 2024/08/16 | 2,540 | 2,573 | 2,490 | 2,573 | 1,600 |
| 2024/08/15 | 2,583 | 2,583 | 2,501 | 2,547 | 1,400 |
| 2024/08/13 | 2,300 | 2,614 | 2,300 | 2,483 | 3,600 |
| 2024/08/09 | 2,341 | 2,342 | 2,290 | 2,295 | 4,100 |
| 2024/08/08 | 2,306 | 2,341 | 2,296 | 2,341 | 1,800 |
| 2024/08/07 | 2,235 | 2,306 | 2,101 | 2,306 | 10,400 |
| 2024/08/06 | 2,277 | 2,419 | 2,277 | 2,385 | 4,700 |
| 2024/08/05 | 2,508 | 2,509 | 2,258 | 2,258 | 14,900 |
| 2024/08/02 | 2,700 | 2,758 | 2,670 | 2,758 | 5,800 |
| 2024/08/01 | 2,840 | 2,850 | 2,800 | 2,800 | 1,400 |
| 2024/07/31 | 2,842 | 2,842 | 2,841 | 2,841 | 700 |
| 2024/07/29 | 2,843 | 2,843 | 2,843 | 2,843 | 100 |
| 2024/07/26 | 2,844 | 2,844 | 2,843 | 2,843 | 300 |
| 2024/07/25 | 2,851 | 2,855 | 2,845 | 2,845 | 1,100 |
| 2024/07/24 | 2,879 | 2,879 | 2,851 | 2,851 | 200 |
| 2024/07/23 | 2,879 | 2,879 | 2,879 | 2,879 | 200 |
| 2024/07/22 | 2,880 | 2,880 | 2,879 | 2,879 | 500 |
| 2024/07/19 | 2,879 | 2,880 | 2,878 | 2,880 | 1,300 |
| 2024/07/18 | 2,877 | 2,877 | 2,848 | 2,850 | 400 |
| 2024/07/17 | 2,863 | 2,865 | 2,860 | 2,865 | 600 |
| 2024/07/16 | 2,871 | 2,899 | 2,824 | 2,870 | 5,000 |
| 2024/07/12 | 2,879 | 2,879 | 2,847 | 2,847 | 900 |
| 2024/07/11 | 2,835 | 2,850 | 2,835 | 2,850 | 1,000 |
| 2024/07/10 | 2,840 | 2,841 | 2,840 | 2,840 | 400 |
| 2024/07/09 | 2,854 | 2,866 | 2,832 | 2,836 | 1,700 |
| 2024/07/08 | 2,860 | 2,860 | 2,821 | 2,824 | 2,700 |
| 2024/07/05 | 2,860 | 2,896 | 2,845 | 2,880 | 3,000 |
| 2024/07/04 | 2,900 | 2,900 | 2,870 | 2,870 | 1,800 |
| 2024/07/03 | 2,866 | 2,898 | 2,866 | 2,897 | 1,100 |
| 2024/07/02 | 2,890 | 2,900 | 2,850 | 2,900 | 2,400 |
| 2024/07/01 | 2,846 | 2,900 | 2,846 | 2,895 | 2,500 |
| 2024/06/28 | 2,856 | 2,865 | 2,850 | 2,850 | 1,400 |
| 2024/06/27 | 2,879 | 2,879 | 2,856 | 2,856 | 500 |
| 2024/06/26 | 2,858 | 2,880 | 2,850 | 2,880 | 2,200 |
| 2024/06/25 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2024/06/24 | 2,811 | 2,857 | 2,811 | 2,856 | 600 |
| 2024/06/21 | 2,811 | 2,811 | 2,811 | 2,811 | 400 |
| 2024/06/20 | 2,859 | 2,859 | 2,844 | 2,844 | 300 |
| 2024/06/19 | 2,865 | 2,865 | 2,826 | 2,857 | 700 |
| 2024/06/18 | 2,856 | 2,869 | 2,830 | 2,850 | 3,800 |
| 2024/06/17 | 2,868 | 2,868 | 2,840 | 2,840 | 600 |
| 2024/06/14 | 2,869 | 2,869 | 2,831 | 2,863 | 1,100 |
| 2024/06/13 | 2,870 | 2,870 | 2,820 | 2,850 | 400 |
| 2024/06/12 | 2,860 | 2,860 | 2,810 | 2,820 | 1,400 |
| 2024/06/11 | 2,803 | 2,860 | 2,803 | 2,860 | 3,400 |
| 2024/06/10 | 2,785 | 2,807 | 2,785 | 2,807 | 1,200 |
| 2024/06/07 | 2,786 | 2,786 | 2,751 | 2,751 | 200 |
| 2024/06/06 | 2,789 | 2,790 | 2,787 | 2,787 | 500 |
| 2024/06/05 | 2,750 | 2,800 | 2,750 | 2,751 | 700 |
| 2024/06/04 | 2,740 | 2,761 | 2,738 | 2,750 | 2,000 |
| 2024/06/03 | 2,746 | 2,746 | 2,740 | 2,740 | 900 |
| 2024/05/31 | 2,736 | 2,763 | 2,736 | 2,738 | 1,400 |
| 2024/05/30 | 2,733 | 2,750 | 2,733 | 2,737 | 700 |
| 2024/05/29 | 2,764 | 2,764 | 2,734 | 2,735 | 700 |
| 2024/05/28 | 2,728 | 2,785 | 2,728 | 2,760 | 800 |
| 2024/05/27 | 2,769 | 2,774 | 2,735 | 2,750 | 3,000 |
| 2024/05/24 | 2,757 | 2,769 | 2,755 | 2,755 | 900 |
| 2024/05/23 | 2,789 | 2,793 | 2,736 | 2,757 | 1,400 |
| 2024/05/22 | 2,711 | 2,787 | 2,711 | 2,780 | 2,500 |
| 2024/05/21 | 2,722 | 2,745 | 2,720 | 2,745 | 800 |
| 2024/05/20 | 2,711 | 2,751 | 2,711 | 2,737 | 1,300 |
| 2024/05/17 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2024/05/16 | 2,785 | 2,785 | 2,783 | 2,783 | 700 |
| 2024/05/15 | 2,795 | 2,795 | 2,772 | 2,780 | 800 |
| 2024/05/14 | 2,767 | 2,798 | 2,750 | 2,785 | 1,500 |
| 2024/05/13 | 2,783 | 2,799 | 2,767 | 2,767 | 1,100 |
| 2024/05/10 | 2,771 | 2,806 | 2,770 | 2,806 | 1,200 |
| 2024/05/09 | 2,810 | 2,819 | 2,760 | 2,808 | 1,300 |
| 2024/05/08 | 2,792 | 2,829 | 2,792 | 2,829 | 1,900 |
| 2024/05/07 | 2,823 | 2,823 | 2,800 | 2,822 | 700 |
| 2024/05/02 | 2,780 | 2,829 | 2,780 | 2,823 | 1,900 |
| 2024/05/01 | 2,761 | 2,854 | 2,761 | 2,780 | 1,700 |
| 2024/04/30 | 2,860 | 2,860 | 2,802 | 2,838 | 2,400 |
| 2024/04/26 | 2,864 | 2,864 | 2,754 | 2,863 | 1,000 |
| 2024/04/24 | 2,840 | 2,865 | 2,831 | 2,864 | 800 |
| 2024/04/22 | 2,856 | 2,856 | 2,842 | 2,850 | 600 |
| 2024/04/19 | 2,825 | 2,847 | 2,800 | 2,842 | 1,600 |
| 2024/04/18 | 2,801 | 2,862 | 2,801 | 2,842 | 700 |
| 2024/04/17 | 2,860 | 2,860 | 2,800 | 2,801 | 1,500 |
| 2024/04/16 | 2,895 | 2,895 | 2,835 | 2,847 | 1,800 |
| 2024/04/15 | 2,849 | 2,885 | 2,811 | 2,885 | 3,300 |
| 2024/04/12 | 2,829 | 2,840 | 2,811 | 2,840 | 2,800 |
| 2024/04/11 | 2,810 | 2,825 | 2,770 | 2,810 | 3,700 |
| 2024/04/10 | 2,789 | 2,800 | 2,789 | 2,800 | 900 |
| 2024/04/09 | 2,780 | 2,789 | 2,780 | 2,789 | 700 |
| 2024/04/08 | 2,780 | 2,780 | 2,774 | 2,775 | 1,000 |
| 2024/04/05 | 2,786 | 2,793 | 2,750 | 2,780 | 1,200 |
| 2024/04/04 | 2,795 | 2,795 | 2,762 | 2,794 | 700 |
| 2024/04/03 | 2,748 | 2,796 | 2,746 | 2,794 | 1,200 |
| 2024/04/02 | 2,824 | 2,824 | 2,741 | 2,778 | 3,200 |
| 2024/04/01 | 2,828 | 2,828 | 2,790 | 2,824 | 1,400 |
| 2024/03/29 | 2,776 | 2,790 | 2,752 | 2,790 | 5,300 |
| 2024/03/28 | 2,762 | 2,794 | 2,762 | 2,787 | 1,800 |
| 2024/03/27 | 2,770 | 2,800 | 2,760 | 2,794 | 2,900 |
| 2024/03/26 | 2,776 | 2,776 | 2,760 | 2,762 | 1,600 |
| 2024/03/25 | 2,768 | 2,780 | 2,754 | 2,774 | 1,700 |
| 2024/03/22 | 2,753 | 2,788 | 2,745 | 2,772 | 5,400 |
| 2024/03/21 | 2,728 | 2,750 | 2,718 | 2,745 | 2,200 |
| 2024/03/19 | 2,743 | 2,743 | 2,726 | 2,728 | 600 |
| 2024/03/18 | 2,701 | 2,739 | 2,688 | 2,730 | 2,500 |
| 2024/03/15 | 2,680 | 2,730 | 2,680 | 2,719 | 2,500 |
| 2024/03/14 | 2,700 | 2,717 | 2,686 | 2,710 | 800 |
| 2024/03/13 | 2,686 | 2,699 | 2,681 | 2,699 | 1,100 |
| 2024/03/12 | 2,680 | 2,681 | 2,680 | 2,680 | 1,000 |
| 2024/03/11 | 2,716 | 2,742 | 2,680 | 2,700 | 2,700 |
| 2024/03/08 | 2,712 | 2,743 | 2,712 | 2,742 | 300 |
| 2024/03/07 | 2,708 | 2,740 | 2,708 | 2,740 | 1,200 |
| 2024/03/06 | 2,735 | 2,738 | 2,692 | 2,720 | 1,200 |
| 2024/03/05 | 2,752 | 2,752 | 2,725 | 2,725 | 600 |
| 2024/03/04 | 2,700 | 2,738 | 2,675 | 2,738 | 1,600 |
| 2024/03/01 | 2,737 | 2,737 | 2,700 | 2,700 | 3,300 |
| 2024/02/29 | 2,728 | 2,747 | 2,700 | 2,700 | 1,500 |
| 2024/02/28 | 2,733 | 2,750 | 2,727 | 2,750 | 1,400 |
| 2024/02/27 | 2,772 | 2,772 | 2,726 | 2,731 | 3,000 |
| 2024/02/26 | 2,733 | 2,750 | 2,720 | 2,722 | 2,700 |
| 2024/02/22 | 2,750 | 2,750 | 2,733 | 2,745 | 2,000 |
| 2024/02/21 | 2,732 | 2,751 | 2,724 | 2,743 | 2,000 |
| 2024/02/20 | 2,795 | 2,795 | 2,709 | 2,738 | 4,100 |
| 2024/02/19 | 2,680 | 2,700 | 2,674 | 2,700 | 2,000 |
| 2024/02/16 | 2,680 | 2,705 | 2,655 | 2,680 | 3,400 |
| 2024/02/15 | 2,735 | 2,735 | 2,681 | 2,681 | 3,100 |
| 2024/02/14 | 2,740 | 2,740 | 2,700 | 2,724 | 3,900 |
| 2024/02/13 | 2,738 | 2,738 | 2,715 | 2,725 | 1,600 |
| 2024/02/09 | 2,701 | 2,724 | 2,701 | 2,724 | 1,700 |
| 2024/02/08 | 2,708 | 2,730 | 2,700 | 2,700 | 2,600 |
| 2024/02/07 | 2,730 | 2,734 | 2,691 | 2,703 | 3,100 |
| 2024/02/06 | 2,751 | 2,800 | 2,716 | 2,733 | 13,900 |
| 2024/02/05 | 2,712 | 2,715 | 2,664 | 2,664 | 3,300 |
| 2024/02/02 | 2,690 | 2,708 | 2,690 | 2,708 | 2,100 |
| 2024/02/01 | 2,701 | 2,719 | 2,695 | 2,695 | 2,100 |
| 2024/01/31 | 2,748 | 2,748 | 2,715 | 2,715 | 1,400 |
| 2024/01/30 | 2,709 | 2,742 | 2,709 | 2,715 | 700 |
| 2024/01/29 | 2,716 | 2,726 | 2,697 | 2,725 | 2,700 |
| 2024/01/26 | 2,711 | 2,716 | 2,657 | 2,705 | 1,900 |
| 2024/01/25 | 2,717 | 2,717 | 2,710 | 2,711 | 500 |
| 2024/01/24 | 2,710 | 2,717 | 2,675 | 2,717 | 1,800 |
| 2024/01/23 | 2,675 | 2,715 | 2,672 | 2,715 | 3,400 |
| 2024/01/22 | 2,659 | 2,683 | 2,644 | 2,671 | 5,400 |
| 2024/01/19 | 2,674 | 2,685 | 2,662 | 2,670 | 2,500 |
| 2024/01/18 | 2,690 | 2,706 | 2,673 | 2,683 | 1,700 |
| 2024/01/17 | 2,701 | 2,701 | 2,673 | 2,690 | 2,300 |
| 2024/01/16 | 2,725 | 2,725 | 2,701 | 2,701 | 700 |
| 2024/01/15 | 2,736 | 2,736 | 2,689 | 2,700 | 5,700 |
| 2024/01/12 | 2,748 | 2,748 | 2,702 | 2,714 | 3,100 |
| 2024/01/11 | 2,736 | 2,740 | 2,717 | 2,735 | 3,200 |
| 2024/01/10 | 2,740 | 2,742 | 2,700 | 2,718 | 6,700 |
| 2024/01/09 | 2,742 | 2,755 | 2,730 | 2,740 | 2,700 |
| 2024/01/05 | 2,777 | 2,777 | 2,750 | 2,750 | 2,500 |
| 2024/01/04 | 2,800 | 2,800 | 2,700 | 2,755 | 4,700 |