ＧＭＯフィナンシャルゲート(4051)の株価時系列情報
ＧＭＯフィナンシャルゲート(4051)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 6,850 | 7,040 | 6,850 | 6,900 | 34,500 |
| 2024/10/03 | 7,000 | 7,000 | 6,870 | 6,920 | 30,000 |
| 2024/10/02 | 7,040 | 7,060 | 6,860 | 6,860 | 48,500 |
| 2024/10/01 | 7,180 | 7,230 | 7,050 | 7,190 | 21,500 |
| 2024/09/30 | 7,110 | 7,320 | 7,050 | 7,150 | 29,300 |
| 2024/09/27 | 7,400 | 7,480 | 7,300 | 7,360 | 31,900 |
| 2024/09/26 | 7,450 | 7,500 | 7,310 | 7,400 | 41,300 |
| 2024/09/25 | 7,760 | 7,760 | 7,450 | 7,450 | 49,300 |
| 2024/09/24 | 7,820 | 7,990 | 7,660 | 7,790 | 71,800 |
| 2024/09/20 | 7,700 | 7,700 | 7,460 | 7,520 | 43,700 |
| 2024/09/19 | 7,350 | 7,640 | 7,260 | 7,560 | 46,200 |
| 2024/09/18 | 7,480 | 7,480 | 7,230 | 7,250 | 33,200 |
| 2024/09/17 | 7,340 | 7,430 | 7,210 | 7,380 | 33,000 |
| 2024/09/13 | 7,700 | 7,700 | 7,350 | 7,350 | 24,600 |
| 2024/09/12 | 7,600 | 7,770 | 7,530 | 7,590 | 40,900 |
| 2024/09/11 | 7,300 | 7,540 | 7,270 | 7,450 | 47,800 |
| 2024/09/10 | 7,350 | 7,440 | 7,300 | 7,300 | 29,300 |
| 2024/09/09 | 7,160 | 7,440 | 7,120 | 7,360 | 37,900 |
| 2024/09/06 | 7,590 | 7,720 | 7,400 | 7,460 | 50,800 |
| 2024/09/05 | 7,350 | 7,810 | 7,350 | 7,620 | 56,800 |
| 2024/09/04 | 7,430 | 7,650 | 7,400 | 7,500 | 62,600 |
| 2024/09/03 | 7,400 | 7,800 | 7,370 | 7,650 | 70,900 |
| 2024/09/02 | 7,560 | 7,640 | 7,430 | 7,490 | 52,400 |
| 2024/08/30 | 7,330 | 7,520 | 7,290 | 7,510 | 56,700 |
| 2024/08/29 | 7,250 | 7,380 | 7,140 | 7,210 | 42,700 |
| 2024/08/28 | 7,320 | 7,470 | 7,210 | 7,450 | 48,500 |
| 2024/08/27 | 7,260 | 7,390 | 7,150 | 7,360 | 43,400 |
| 2024/08/26 | 7,000 | 7,360 | 6,930 | 7,260 | 82,200 |
| 2024/08/23 | 6,690 | 6,840 | 6,510 | 6,840 | 43,700 |
| 2024/08/22 | 6,800 | 6,960 | 6,560 | 6,640 | 63,000 |
| 2024/08/21 | 6,640 | 6,880 | 6,630 | 6,740 | 32,400 |
| 2024/08/20 | 6,350 | 6,830 | 6,350 | 6,830 | 46,900 |
| 2024/08/19 | 6,400 | 6,450 | 6,220 | 6,230 | 28,700 |
| 2024/08/16 | 6,070 | 6,350 | 6,070 | 6,350 | 54,600 |
| 2024/08/15 | 6,100 | 6,110 | 5,930 | 5,970 | 49,600 |
| 2024/08/14 | 6,360 | 6,400 | 6,040 | 6,060 | 68,500 |
| 2024/08/13 | 6,150 | 6,360 | 6,010 | 6,360 | 70,600 |
| 2024/08/09 | 6,210 | 6,460 | 5,730 | 5,950 | 138,100 |
| 2024/08/08 | 6,350 | 6,750 | 6,350 | 6,590 | 140,000 |
| 2024/08/07 | 6,010 | 6,470 | 5,980 | 6,280 | 76,900 |
| 2024/08/06 | 5,780 | 6,170 | 5,780 | 6,090 | 67,600 |
| 2024/08/05 | 5,630 | 5,900 | 5,330 | 5,480 | 87,800 |
| 2024/08/02 | 6,320 | 6,320 | 6,090 | 6,110 | 92,500 |
| 2024/08/01 | 6,630 | 6,730 | 6,420 | 6,720 | 42,100 |
| 2024/07/31 | 6,890 | 6,980 | 6,480 | 6,650 | 92,100 |
| 2024/07/30 | 7,130 | 7,210 | 6,930 | 7,080 | 34,900 |
| 2024/07/29 | 6,990 | 7,150 | 6,860 | 7,060 | 31,600 |
| 2024/07/26 | 6,740 | 7,000 | 6,740 | 6,890 | 36,800 |
| 2024/07/25 | 6,810 | 6,950 | 6,690 | 6,720 | 59,600 |
| 2024/07/24 | 7,070 | 7,260 | 7,000 | 7,020 | 28,000 |
| 2024/07/23 | 7,380 | 7,460 | 7,180 | 7,220 | 33,700 |
| 2024/07/22 | 7,540 | 7,600 | 7,170 | 7,230 | 46,200 |
| 2024/07/19 | 7,570 | 7,790 | 7,550 | 7,550 | 64,600 |
| 2024/07/18 | 7,630 | 7,870 | 7,550 | 7,650 | 78,200 |
| 2024/07/17 | 7,410 | 7,620 | 7,320 | 7,620 | 73,600 |
| 2024/07/16 | 7,010 | 7,410 | 7,010 | 7,290 | 71,600 |
| 2024/07/12 | 6,400 | 7,390 | 6,390 | 7,140 | 220,100 |
| 2024/07/11 | 6,580 | 6,580 | 6,360 | 6,400 | 41,900 |
| 2024/07/10 | 6,600 | 6,600 | 6,420 | 6,540 | 32,300 |
| 2024/07/09 | 6,520 | 6,600 | 6,460 | 6,560 | 19,400 |
| 2024/07/08 | 6,610 | 6,720 | 6,520 | 6,560 | 29,100 |
| 2024/07/05 | 6,540 | 6,620 | 6,440 | 6,620 | 33,100 |
| 2024/07/04 | 6,580 | 6,580 | 6,380 | 6,500 | 27,800 |
| 2024/07/03 | 6,520 | 6,650 | 6,430 | 6,520 | 38,200 |
| 2024/07/02 | 6,400 | 6,480 | 6,360 | 6,400 | 27,400 |
| 2024/07/01 | 6,760 | 6,780 | 6,290 | 6,300 | 80,400 |
| 2024/06/28 | 6,680 | 6,850 | 6,590 | 6,660 | 42,000 |
| 2024/06/27 | 6,680 | 6,790 | 6,530 | 6,580 | 44,000 |
| 2024/06/26 | 6,520 | 6,680 | 6,500 | 6,590 | 22,500 |
| 2024/06/25 | 6,560 | 6,660 | 6,460 | 6,560 | 15,600 |
| 2024/06/24 | 6,570 | 6,790 | 6,550 | 6,560 | 16,900 |
| 2024/06/21 | 6,540 | 6,750 | 6,540 | 6,610 | 29,000 |
| 2024/06/20 | 6,560 | 6,660 | 6,460 | 6,540 | 18,800 |
| 2024/06/19 | 6,570 | 6,640 | 6,520 | 6,560 | 17,100 |
| 2024/06/18 | 6,700 | 6,730 | 6,560 | 6,590 | 17,600 |
| 2024/06/17 | 6,630 | 6,730 | 6,510 | 6,620 | 27,800 |
| 2024/06/14 | 6,540 | 6,690 | 6,410 | 6,650 | 55,400 |
| 2024/06/13 | 6,460 | 6,740 | 6,460 | 6,700 | 55,900 |
| 2024/06/12 | 6,580 | 6,620 | 6,330 | 6,400 | 39,700 |
| 2024/06/11 | 6,280 | 6,700 | 6,260 | 6,560 | 61,600 |
| 2024/06/10 | 6,640 | 6,700 | 6,280 | 6,280 | 73,000 |
| 2024/06/07 | 6,610 | 6,720 | 6,530 | 6,640 | 32,500 |
| 2024/06/06 | 6,800 | 6,800 | 6,660 | 6,710 | 28,600 |
| 2024/06/05 | 6,830 | 7,050 | 6,710 | 6,770 | 58,000 |
| 2024/06/04 | 6,510 | 7,000 | 6,510 | 6,870 | 96,000 |
| 2024/06/03 | 6,330 | 6,650 | 6,320 | 6,600 | 65,600 |
| 2024/05/31 | 5,950 | 6,270 | 5,930 | 6,240 | 70,500 |
| 2024/05/30 | 5,980 | 6,130 | 5,910 | 6,020 | 78,500 |
| 2024/05/29 | 6,280 | 6,280 | 6,020 | 6,050 | 105,200 |
| 2024/05/28 | 6,520 | 6,660 | 6,410 | 6,480 | 53,200 |
| 2024/05/27 | 6,400 | 6,600 | 6,300 | 6,510 | 76,700 |
| 2024/05/24 | 6,340 | 6,690 | 6,180 | 6,470 | 76,700 |
| 2024/05/23 | 6,500 | 6,570 | 6,400 | 6,470 | 87,900 |
| 2024/05/22 | 6,880 | 6,880 | 6,530 | 6,570 | 153,100 |
| 2024/05/21 | 7,290 | 7,500 | 7,000 | 7,000 | 126,400 |
| 2024/05/20 | 7,730 | 7,730 | 7,240 | 7,260 | 139,700 |
| 2024/05/17 | 7,870 | 7,870 | 7,650 | 7,660 | 58,100 |
| 2024/05/16 | 7,860 | 8,060 | 7,840 | 7,900 | 46,100 |
| 2024/05/15 | 7,970 | 7,970 | 7,630 | 7,720 | 38,800 |
| 2024/05/14 | 7,810 | 8,030 | 7,730 | 7,830 | 58,100 |
| 2024/05/13 | 8,050 | 8,380 | 7,890 | 7,960 | 114,200 |
| 2024/05/10 | 7,940 | 8,090 | 7,680 | 7,790 | 57,400 |
| 2024/05/09 | 7,850 | 7,950 | 7,620 | 7,910 | 62,800 |
| 2024/05/08 | 7,660 | 8,070 | 7,550 | 7,860 | 78,800 |
| 2024/05/07 | 7,370 | 7,870 | 7,370 | 7,870 | 74,400 |
| 2024/05/02 | 7,370 | 7,690 | 7,280 | 7,280 | 95,100 |
| 2024/05/01 | 7,000 | 7,350 | 6,960 | 7,220 | 59,300 |
| 2024/04/30 | 7,130 | 7,130 | 6,990 | 7,090 | 55,400 |
| 2024/04/26 | 7,230 | 7,230 | 6,970 | 7,130 | 63,700 |
| 2024/04/25 | 7,200 | 7,220 | 6,960 | 7,100 | 74,500 |
| 2024/04/24 | 7,340 | 7,480 | 7,210 | 7,250 | 60,100 |
| 2024/04/23 | 7,500 | 7,500 | 7,270 | 7,270 | 29,600 |
| 2024/04/22 | 7,170 | 7,410 | 7,020 | 7,380 | 86,900 |
| 2024/04/19 | 7,850 | 7,860 | 7,300 | 7,320 | 107,600 |
| 2024/04/18 | 7,850 | 8,110 | 7,620 | 7,990 | 64,700 |
| 2024/04/17 | 8,210 | 8,250 | 7,740 | 7,940 | 124,600 |
| 2024/04/16 | 8,160 | 8,630 | 8,150 | 8,470 | 84,600 |
| 2024/04/15 | 8,420 | 8,480 | 8,150 | 8,180 | 55,700 |
| 2024/04/12 | 8,810 | 8,960 | 8,550 | 8,550 | 71,700 |
| 2024/04/11 | 8,850 | 9,130 | 8,750 | 8,750 | 79,000 |
| 2024/04/10 | 9,210 | 9,390 | 8,830 | 8,870 | 63,600 |
| 2024/04/09 | 9,190 | 9,220 | 8,960 | 9,110 | 29,100 |
| 2024/04/08 | 9,130 | 9,320 | 9,060 | 9,190 | 59,300 |
| 2024/04/05 | 8,690 | 9,000 | 8,550 | 8,980 | 62,800 |
| 2024/04/04 | 9,100 | 9,200 | 8,820 | 8,840 | 60,000 |
| 2024/04/03 | 9,120 | 9,430 | 8,920 | 9,060 | 86,600 |
| 2024/04/02 | 9,030 | 9,210 | 8,930 | 9,120 | 67,200 |
| 2024/04/01 | 9,080 | 9,330 | 8,990 | 9,180 | 35,800 |
| 2024/03/29 | 9,030 | 9,250 | 8,900 | 9,080 | 56,000 |
| 2024/03/28 | 8,810 | 9,020 | 8,670 | 8,890 | 57,900 |
| 2024/03/27 | 9,080 | 9,080 | 8,700 | 8,700 | 36,800 |
| 2024/03/26 | 8,690 | 9,030 | 8,600 | 8,970 | 51,100 |
| 2024/03/25 | 8,900 | 8,920 | 8,600 | 8,600 | 45,000 |
| 2024/03/22 | 9,140 | 9,140 | 8,910 | 8,910 | 39,700 |
| 2024/03/21 | 9,130 | 9,310 | 9,130 | 9,220 | 41,900 |
| 2024/03/19 | 9,090 | 9,120 | 8,930 | 9,090 | 24,100 |
| 2024/03/18 | 9,000 | 9,110 | 8,840 | 9,090 | 27,600 |
| 2024/03/15 | 8,980 | 9,000 | 8,790 | 8,850 | 46,100 |
| 2024/03/14 | 9,170 | 9,250 | 8,960 | 9,090 | 28,000 |
| 2024/03/13 | 9,330 | 9,340 | 9,070 | 9,160 | 58,700 |
| 2024/03/12 | 8,840 | 9,180 | 8,760 | 9,150 | 36,200 |
| 2024/03/11 | 8,750 | 8,900 | 8,680 | 8,870 | 50,500 |
| 2024/03/08 | 8,900 | 9,010 | 8,830 | 8,900 | 54,500 |
| 2024/03/07 | 9,250 | 9,280 | 8,980 | 9,000 | 66,400 |
| 2024/03/06 | 9,250 | 9,540 | 9,150 | 9,190 | 110,500 |
| 2024/03/05 | 10,100 | 10,130 | 9,220 | 9,280 | 251,600 |
| 2024/03/04 | 10,320 | 10,330 | 10,120 | 10,220 | 40,800 |
| 2024/03/01 | 10,370 | 10,520 | 10,220 | 10,320 | 36,000 |
| 2024/02/29 | 10,470 | 10,520 | 10,220 | 10,310 | 38,400 |
| 2024/02/28 | 10,590 | 10,700 | 10,330 | 10,470 | 37,900 |
| 2024/02/27 | 9,950 | 10,850 | 9,840 | 10,700 | 129,000 |
| 2024/02/26 | 9,990 | 10,330 | 9,670 | 9,900 | 93,800 |
| 2024/02/22 | 10,030 | 10,120 | 9,780 | 9,930 | 82,700 |
| 2024/02/21 | 10,160 | 10,220 | 9,940 | 9,960 | 62,100 |
| 2024/02/20 | 10,420 | 10,550 | 10,280 | 10,320 | 37,600 |
| 2024/02/19 | 10,670 | 10,790 | 10,370 | 10,470 | 50,100 |
| 2024/02/16 | 10,650 | 11,090 | 10,470 | 10,780 | 71,600 |
| 2024/02/15 | 10,150 | 10,850 | 10,020 | 10,590 | 117,100 |
| 2024/02/14 | 10,510 | 10,820 | 9,930 | 10,070 | 285,000 |
| 2024/02/13 | 10,630 | 11,220 | 10,470 | 11,030 | 125,100 |
| 2024/02/09 | 10,290 | 10,720 | 10,290 | 10,470 | 51,700 |
| 2024/02/08 | 10,040 | 10,320 | 9,920 | 10,290 | 35,000 |
| 2024/02/07 | 10,090 | 10,180 | 9,930 | 10,040 | 38,900 |
| 2024/02/06 | 10,380 | 10,380 | 10,030 | 10,110 | 32,100 |
| 2024/02/05 | 10,180 | 10,440 | 10,150 | 10,410 | 41,000 |
| 2024/02/02 | 10,170 | 10,590 | 10,140 | 10,210 | 51,100 |
| 2024/02/01 | 10,250 | 10,450 | 10,150 | 10,150 | 29,100 |
| 2024/01/31 | 10,230 | 10,270 | 10,050 | 10,260 | 34,900 |
| 2024/01/30 | 10,300 | 10,410 | 10,210 | 10,230 | 39,800 |
| 2024/01/29 | 10,310 | 10,310 | 10,070 | 10,150 | 16,900 |
| 2024/01/26 | 10,500 | 10,500 | 10,160 | 10,210 | 27,500 |
| 2024/01/25 | 10,350 | 10,640 | 10,280 | 10,500 | 29,400 |
| 2024/01/24 | 10,280 | 10,480 | 10,280 | 10,430 | 16,800 |
| 2024/01/23 | 10,290 | 10,690 | 10,210 | 10,380 | 64,800 |
| 2024/01/22 | 9,810 | 10,320 | 9,640 | 10,290 | 58,900 |
| 2024/01/19 | 9,600 | 9,710 | 9,530 | 9,660 | 43,400 |
| 2024/01/18 | 10,000 | 10,000 | 9,540 | 9,540 | 78,700 |
| 2024/01/17 | 10,540 | 10,540 | 10,080 | 10,080 | 43,200 |
| 2024/01/16 | 10,450 | 10,680 | 10,350 | 10,390 | 41,300 |
| 2024/01/15 | 10,500 | 10,500 | 10,150 | 10,420 | 41,600 |
| 2024/01/12 | 10,000 | 10,470 | 9,970 | 10,440 | 68,700 |
| 2024/01/11 | 10,110 | 10,120 | 9,840 | 10,000 | 40,100 |
| 2024/01/10 | 9,930 | 10,190 | 9,880 | 10,060 | 37,300 |
| 2024/01/09 | 10,090 | 10,210 | 9,780 | 9,930 | 66,900 |
| 2024/01/05 | 10,110 | 10,310 | 9,970 | 9,970 | 51,600 |
| 2024/01/04 | 10,080 | 10,330 | 10,050 | 10,220 | 47,300 |
| 2023/12/29 | 10,220 | 10,550 | 10,140 | 10,460 | 44,100 |
| 2023/12/28 | 10,240 | 10,350 | 10,090 | 10,220 | 34,300 |
| 2023/12/27 | 9,690 | 10,260 | 9,690 | 10,260 | 61,100 |
| 2023/12/26 | 9,660 | 9,730 | 9,600 | 9,650 | 23,000 |
| 2023/12/25 | 9,790 | 9,850 | 9,560 | 9,590 | 24,000 |
| 2023/12/22 | 9,790 | 9,960 | 9,730 | 9,790 | 28,100 |
| 2023/12/21 | 9,780 | 9,850 | 9,610 | 9,790 | 42,300 |
| 2023/12/20 | 9,300 | 10,030 | 9,220 | 9,980 | 114,300 |
| 2023/12/19 | 9,020 | 9,230 | 8,920 | 9,220 | 47,600 |
| 2023/12/18 | 9,200 | 9,200 | 8,950 | 9,080 | 43,400 |
| 2023/12/15 | 9,100 | 9,280 | 9,100 | 9,180 | 39,000 |
| 2023/12/14 | 9,300 | 9,490 | 9,080 | 9,110 | 53,600 |
| 2023/12/13 | 9,200 | 9,340 | 8,960 | 9,100 | 52,700 |
| 2023/12/12 | 9,640 | 9,640 | 9,160 | 9,280 | 46,700 |