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
2025/06/13 2,528 2,528 2,486 2,527 800
2025/06/12 2,526 2,529 2,491 2,528 3,400
2025/06/11 2,494 2,527 2,481 2,491 2,300
2025/06/10 2,559 2,559 2,525 2,544 1,800
2025/06/09 2,464 2,534 2,464 2,534 2,300
2025/06/06 2,536 2,550 2,460 2,475 4,200
2025/06/05 2,536 2,536 2,497 2,536 600
2025/06/04 2,496 2,543 2,495 2,539 3,300
2025/06/03 2,508 2,565 2,482 2,496 2,600
2025/06/02 2,524 2,596 2,497 2,530 5,500
2025/05/30 2,471 2,522 2,458 2,522 5,100
2025/05/29 2,511 2,553 2,419 2,472 17,100
2025/05/28 2,525 2,571 2,470 2,509 9,600
2025/05/27 2,557 2,590 2,501 2,501 5,500
2025/05/26 2,587 2,588 2,520 2,568 8,900
2025/05/23 2,593 2,593 2,523 2,572 3,600
2025/05/22 2,586 2,608 2,501 2,577 5,800
2025/05/21 2,621 2,621 2,532 2,587 3,200
2025/05/20 2,615 2,697 2,580 2,615 6,400
2025/05/19 2,566 2,612 2,522 2,611 11,000
2025/05/16 2,363 2,519 2,363 2,518 9,600
2025/05/15 2,457 2,457 2,302 2,373 18,700
2025/05/14 2,420 2,476 2,210 2,448 57,300
2025/05/13 2,683 2,739 2,590 2,632 19,700
2025/05/12 2,812 2,883 2,691 2,729 12,700
2025/05/09 2,816 2,837 2,777 2,829 2,600
2025/05/08 2,880 2,880 2,796 2,829 1,400
2025/05/07 2,825 2,875 2,800 2,864 2,100
2025/05/02 2,860 2,880 2,821 2,859 2,400
2025/05/01 2,890 2,897 2,806 2,893 4,200
2025/04/30 2,823 2,924 2,799 2,900 7,600
2025/04/28 2,901 2,901 2,757 2,864 2,800
2025/04/25 2,926 2,938 2,800 2,851 8,400
2025/04/24 2,975 2,975 2,925 2,972 600
2025/04/23 2,960 2,960 2,954 2,954 1,200
2025/04/22 2,928 2,953 2,876 2,948 3,200
2025/04/21 2,896 2,929 2,871 2,929 1,800
2025/04/18 2,723 2,880 2,700 2,880 6,400
2025/04/17 2,736 2,770 2,736 2,770 400
2025/04/16 2,770 2,788 2,715 2,715 1,300
2025/04/15 2,785 2,785 2,740 2,749 1,800
2025/04/14 2,777 2,777 2,720 2,772 4,000
2025/04/11 2,690 2,741 2,651 2,739 2,100
2025/04/10 2,699 2,797 2,699 2,740 3,500
2025/04/09 2,600 2,650 2,462 2,577 3,500
2025/04/08 2,521 2,669 2,521 2,669 1,000
2025/04/07 2,336 2,538 2,286 2,521 20,800
2025/04/04 2,890 2,976 2,657 2,786 9,400
2025/04/03 2,905 2,996 2,881 2,990 4,900
2025/04/02 2,999 3,025 2,930 3,025 10,600
2025/04/01 2,984 2,985 2,982 2,983 1,300
2025/03/31 2,920 2,970 2,910 2,958 2,000
2025/03/28 3,000 3,000 2,923 2,970 4,100
2025/03/27 3,035 3,035 2,957 2,996 700
2025/03/26 2,993 3,045 2,993 3,035 1,900
2025/03/25 2,987 3,040 2,945 3,015 7,200
2025/03/24 2,970 2,997 2,943 2,997 3,500
2025/03/21 2,977 2,999 2,935 2,970 4,300
2025/03/19 2,985 3,015 2,914 2,997 5,000
2025/03/18 3,070 3,070 2,950 3,035 4,100
2025/03/17 2,915 3,130 2,890 3,070 11,300
2025/03/14 2,888 2,899 2,846 2,899 4,400
2025/03/13 2,840 2,875 2,820 2,875 6,900
2025/03/12 2,808 2,848 2,800 2,838 5,600
2025/03/11 2,750 2,820 2,724 2,808 3,300
2025/03/10 2,848 2,848 2,789 2,790 2,000
2025/03/07 2,801 2,840 2,801 2,840 2,400
2025/03/06 2,815 2,835 2,734 2,834 10,800
2025/03/05 2,765 2,821 2,761 2,790 4,400
2025/03/04 2,661 2,764 2,660 2,764 4,200
2025/03/03 2,632 2,700 2,600 2,670 6,200
2025/02/28 2,574 2,659 2,560 2,597 3,700
2025/02/27 2,610 2,684 2,584 2,624 6,300
2025/02/26 2,650 2,687 2,612 2,660 3,500
2025/02/25 2,726 2,726 2,649 2,685 2,600
2025/02/21 2,675 2,734 2,615 2,734 6,200
2025/02/20 2,774 2,810 2,570 2,675 28,500
2025/02/19 2,735 2,765 2,731 2,753 3,100
2025/02/18 2,733 2,783 2,733 2,737 5,400
2025/02/17 2,806 2,850 2,750 2,765 13,500
2025/02/14 2,910 2,950 2,740 2,798 40,000
2025/02/13 2,670 2,870 2,529 2,870 54,300
2025/02/12 2,379 2,421 2,370 2,370 7,200
2025/02/10 2,413 2,434 2,357 2,388 5,400
2025/02/07 2,375 2,451 2,355 2,414 8,100
2025/02/06 2,339 2,388 2,311 2,385 7,300
2025/02/05 2,285 2,294 2,250 2,289 4,800
2025/02/04 2,245 2,287 2,245 2,279 1,400
2025/02/03 2,281 2,281 2,232 2,275 700
2025/01/31 2,283 2,283 2,259 2,282 700
2025/01/30 2,300 2,300 2,236 2,279 3,100
2025/01/29 2,267 2,280 2,240 2,280 2,400
2025/01/28 2,276 2,276 2,231 2,269 1,800
2025/01/27 2,252 2,280 2,252 2,276 1,300
2025/01/24 2,294 2,294 2,215 2,249 5,200
2025/01/23 2,296 2,299 2,228 2,299 1,300
2025/01/22 2,298 2,298 2,250 2,250 2,000
2025/01/21 2,322 2,322 2,250 2,298 700
2025/01/20 2,279 2,280 2,210 2,272 2,500
2025/01/17 2,263 2,339 2,263 2,279 2,200
2025/01/16 2,385 2,385 2,334 2,336 900
2025/01/15 2,372 2,372 2,322 2,335 1,400
2025/01/14 2,321 2,321 2,282 2,290 4,300
2025/01/10 2,310 2,360 2,305 2,328 2,700
2025/01/09 2,372 2,372 2,340 2,340 2,600
2025/01/08 2,405 2,405 2,371 2,375 3,200
2025/01/07 2,483 2,523 2,417 2,417 4,000
2025/01/06 2,510 2,511 2,441 2,489 3,500

このページの先頭へ