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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,710 | 5,710 | 5,370 | 5,420 | 93,000 |
| 2025/06/12 | 5,770 | 5,790 | 5,630 | 5,700 | 71,400 |
| 2025/06/11 | 5,820 | 5,950 | 5,730 | 5,780 | 127,900 |
| 2025/06/10 | 5,800 | 5,880 | 5,690 | 5,730 | 136,700 |
| 2025/06/09 | 5,980 | 5,980 | 5,790 | 5,800 | 56,200 |
| 2025/06/06 | 5,980 | 6,090 | 5,860 | 5,880 | 97,300 |
| 2025/06/05 | 6,030 | 6,090 | 5,910 | 5,920 | 93,700 |
| 2025/06/04 | 5,890 | 5,960 | 5,770 | 5,930 | 77,900 |
| 2025/06/03 | 6,020 | 6,090 | 5,800 | 5,810 | 90,900 |
| 2025/06/02 | 5,960 | 6,060 | 5,830 | 5,940 | 169,500 |
| 2025/05/30 | 5,950 | 5,950 | 5,650 | 5,860 | 294,700 |
| 2025/05/29 | 5,110 | 5,420 | 5,090 | 5,350 | 83,900 |
| 2025/05/28 | 5,240 | 5,260 | 5,100 | 5,110 | 40,200 |
| 2025/05/27 | 5,100 | 5,170 | 4,980 | 5,080 | 49,000 |
| 2025/05/26 | 4,825 | 5,120 | 4,825 | 5,050 | 122,200 |
| 2025/05/23 | 4,615 | 4,695 | 4,580 | 4,615 | 50,400 |
| 2025/05/22 | 4,565 | 4,805 | 4,550 | 4,600 | 71,600 |
| 2025/05/21 | 4,740 | 4,780 | 4,615 | 4,635 | 59,700 |
| 2025/05/20 | 4,835 | 4,835 | 4,695 | 4,755 | 62,100 |
| 2025/05/19 | 4,650 | 4,875 | 4,535 | 4,825 | 108,600 |
| 2025/05/16 | 4,900 | 4,905 | 4,605 | 4,655 | 165,100 |
| 2025/05/15 | 5,270 | 5,280 | 4,870 | 4,955 | 122,300 |
| 2025/05/14 | 5,260 | 5,380 | 5,130 | 5,290 | 56,600 |
| 2025/05/13 | 5,390 | 5,420 | 5,260 | 5,260 | 39,700 |
| 2025/05/12 | 5,320 | 5,390 | 5,230 | 5,360 | 24,800 |
| 2025/05/09 | 5,270 | 5,360 | 5,210 | 5,330 | 26,500 |
| 2025/05/08 | 5,240 | 5,300 | 5,180 | 5,230 | 27,100 |
| 2025/05/07 | 5,270 | 5,380 | 5,230 | 5,240 | 24,500 |
| 2025/05/02 | 5,320 | 5,400 | 5,270 | 5,310 | 25,200 |
| 2025/05/01 | 5,300 | 5,330 | 5,240 | 5,300 | 19,500 |
| 2025/04/30 | 5,420 | 5,490 | 5,260 | 5,340 | 27,200 |
| 2025/04/28 | 5,180 | 5,350 | 5,120 | 5,340 | 48,400 |
| 2025/04/25 | 5,020 | 5,180 | 5,020 | 5,100 | 69,200 |
| 2025/04/24 | 4,940 | 4,970 | 4,890 | 4,890 | 37,300 |
| 2025/04/23 | 4,980 | 5,000 | 4,870 | 4,910 | 27,900 |
| 2025/04/22 | 5,000 | 5,080 | 4,900 | 4,965 | 35,400 |
| 2025/04/21 | 4,955 | 5,050 | 4,910 | 5,040 | 22,300 |
| 2025/04/18 | 4,920 | 4,960 | 4,850 | 4,935 | 20,900 |
| 2025/04/17 | 4,800 | 4,955 | 4,800 | 4,920 | 18,200 |
| 2025/04/16 | 4,910 | 4,940 | 4,800 | 4,835 | 26,300 |
| 2025/04/15 | 4,950 | 5,040 | 4,900 | 4,935 | 14,300 |
| 2025/04/14 | 4,980 | 5,140 | 4,930 | 4,960 | 31,300 |
| 2025/04/11 | 4,830 | 4,950 | 4,740 | 4,910 | 27,100 |
| 2025/04/10 | 4,885 | 4,955 | 4,825 | 4,890 | 35,600 |
| 2025/04/09 | 4,735 | 4,735 | 4,510 | 4,605 | 38,700 |
| 2025/04/08 | 4,670 | 4,920 | 4,670 | 4,805 | 37,700 |
| 2025/04/07 | 4,470 | 4,665 | 4,275 | 4,460 | 96,600 |
| 2025/04/04 | 5,000 | 5,100 | 4,845 | 4,890 | 74,300 |
| 2025/04/03 | 5,030 | 5,170 | 4,980 | 5,100 | 113,600 |
| 2025/04/02 | 5,040 | 5,370 | 5,040 | 5,330 | 54,100 |
| 2025/04/01 | 5,360 | 5,400 | 5,010 | 5,030 | 59,000 |
| 2025/03/31 | 5,150 | 5,350 | 5,140 | 5,300 | 88,500 |
| 2025/03/28 | 5,370 | 5,410 | 5,140 | 5,290 | 64,000 |
| 2025/03/27 | 5,280 | 5,320 | 5,200 | 5,320 | 41,500 |
| 2025/03/26 | 5,150 | 5,330 | 5,090 | 5,280 | 52,800 |
| 2025/03/25 | 5,100 | 5,200 | 5,060 | 5,110 | 115,800 |
| 2025/03/24 | 5,000 | 5,040 | 4,950 | 5,000 | 71,300 |
| 2025/03/21 | 5,010 | 5,090 | 4,980 | 5,000 | 37,000 |
| 2025/03/19 | 5,090 | 5,150 | 5,000 | 5,060 | 49,500 |
| 2025/03/18 | 5,200 | 5,220 | 5,080 | 5,090 | 43,500 |
| 2025/03/17 | 5,280 | 5,310 | 5,110 | 5,140 | 41,200 |
| 2025/03/14 | 5,240 | 5,280 | 5,190 | 5,230 | 31,200 |
| 2025/03/13 | 5,270 | 5,410 | 5,250 | 5,310 | 40,800 |
| 2025/03/12 | 4,925 | 5,400 | 4,925 | 5,270 | 92,800 |
| 2025/03/11 | 5,000 | 5,000 | 4,730 | 4,940 | 101,200 |
| 2025/03/10 | 5,100 | 5,110 | 5,040 | 5,060 | 32,000 |
| 2025/03/07 | 5,200 | 5,220 | 5,100 | 5,100 | 25,300 |
| 2025/03/06 | 5,300 | 5,350 | 5,220 | 5,260 | 25,400 |
| 2025/03/05 | 5,150 | 5,250 | 5,100 | 5,200 | 57,100 |
| 2025/03/04 | 5,340 | 5,340 | 5,130 | 5,170 | 63,100 |
| 2025/03/03 | 5,500 | 5,540 | 5,310 | 5,390 | 48,400 |
| 2025/02/28 | 5,710 | 5,710 | 5,370 | 5,420 | 73,600 |
| 2025/02/27 | 5,780 | 5,790 | 5,650 | 5,720 | 45,200 |
| 2025/02/26 | 5,760 | 5,980 | 5,750 | 5,800 | 59,300 |
| 2025/02/25 | 6,070 | 6,070 | 5,700 | 5,760 | 90,100 |
| 2025/02/21 | 6,180 | 6,300 | 6,150 | 6,230 | 20,000 |
| 2025/02/20 | 6,110 | 6,240 | 6,110 | 6,180 | 29,200 |
| 2025/02/19 | 6,090 | 6,200 | 6,030 | 6,150 | 19,400 |
| 2025/02/18 | 6,270 | 6,290 | 6,080 | 6,080 | 40,800 |
| 2025/02/17 | 6,550 | 6,580 | 6,260 | 6,260 | 41,200 |
| 2025/02/14 | 6,700 | 6,810 | 6,460 | 6,460 | 46,200 |
| 2025/02/13 | 7,200 | 7,240 | 6,600 | 6,700 | 107,900 |
| 2025/02/12 | 6,710 | 6,710 | 6,470 | 6,650 | 38,900 |
| 2025/02/10 | 6,450 | 6,650 | 6,400 | 6,640 | 34,200 |
| 2025/02/07 | 6,450 | 6,490 | 6,390 | 6,450 | 19,700 |
| 2025/02/06 | 6,390 | 6,510 | 6,340 | 6,450 | 33,100 |
| 2025/02/05 | 6,350 | 6,420 | 6,350 | 6,390 | 19,400 |
| 2025/02/04 | 6,460 | 6,530 | 6,330 | 6,350 | 32,800 |
| 2025/02/03 | 6,500 | 6,500 | 6,330 | 6,450 | 21,100 |
| 2025/01/31 | 6,520 | 6,580 | 6,460 | 6,530 | 31,700 |
| 2025/01/30 | 6,680 | 6,700 | 6,570 | 6,620 | 34,000 |
| 2025/01/29 | 6,840 | 6,960 | 6,690 | 6,730 | 28,300 |
| 2025/01/28 | 6,570 | 6,760 | 6,460 | 6,720 | 26,700 |
| 2025/01/27 | 6,620 | 6,710 | 6,560 | 6,570 | 19,100 |
| 2025/01/24 | 6,390 | 6,630 | 6,390 | 6,620 | 37,600 |
| 2025/01/23 | 6,510 | 6,510 | 6,250 | 6,400 | 35,900 |
| 2025/01/22 | 6,540 | 6,570 | 6,440 | 6,510 | 26,600 |
| 2025/01/21 | 6,460 | 6,540 | 6,360 | 6,540 | 27,600 |
| 2025/01/20 | 6,350 | 6,470 | 6,290 | 6,460 | 29,200 |
| 2025/01/17 | 6,260 | 6,350 | 6,170 | 6,350 | 28,100 |
| 2025/01/16 | 6,350 | 6,470 | 6,280 | 6,290 | 25,700 |
| 2025/01/15 | 6,510 | 6,550 | 6,220 | 6,260 | 53,500 |
| 2025/01/14 | 6,780 | 6,780 | 6,460 | 6,490 | 48,600 |
| 2025/01/10 | 6,870 | 6,890 | 6,740 | 6,780 | 36,700 |
| 2025/01/09 | 6,930 | 6,970 | 6,860 | 6,910 | 31,600 |
| 2025/01/08 | 6,910 | 6,990 | 6,850 | 6,930 | 25,000 |
| 2025/01/07 | 6,980 | 6,980 | 6,850 | 6,950 | 22,100 |
| 2025/01/06 | 7,130 | 7,160 | 6,840 | 6,840 | 49,200 |
| 2024/12/30 | 7,310 | 7,360 | 7,110 | 7,110 | 22,300 |
| 2024/12/27 | 7,100 | 7,360 | 7,100 | 7,230 | 29,800 |
| 2024/12/26 | 7,130 | 7,190 | 7,090 | 7,100 | 30,800 |
| 2024/12/25 | 7,200 | 7,300 | 7,070 | 7,130 | 32,500 |
| 2024/12/24 | 7,310 | 7,330 | 7,100 | 7,200 | 21,900 |
| 2024/12/23 | 7,170 | 7,380 | 7,170 | 7,270 | 32,500 |
| 2024/12/20 | 7,270 | 7,380 | 7,190 | 7,190 | 33,000 |
| 2024/12/19 | 7,150 | 7,480 | 7,150 | 7,270 | 39,700 |
| 2024/12/18 | 7,330 | 7,410 | 7,280 | 7,280 | 40,200 |
| 2024/12/17 | 7,530 | 7,530 | 7,360 | 7,360 | 38,300 |
| 2024/12/16 | 7,580 | 7,700 | 7,470 | 7,530 | 21,000 |
| 2024/12/13 | 7,600 | 7,880 | 7,580 | 7,580 | 37,000 |
| 2024/12/12 | 7,630 | 7,870 | 7,630 | 7,650 | 38,800 |
| 2024/12/11 | 7,670 | 7,760 | 7,620 | 7,680 | 21,500 |
| 2024/12/10 | 7,680 | 7,790 | 7,620 | 7,710 | 42,900 |
| 2024/12/09 | 7,540 | 7,960 | 7,500 | 7,800 | 104,000 |
| 2024/12/06 | 7,360 | 7,370 | 7,240 | 7,240 | 25,700 |
| 2024/12/05 | 7,500 | 7,600 | 7,360 | 7,360 | 28,800 |
| 2024/12/04 | 7,340 | 7,520 | 7,250 | 7,520 | 26,400 |
| 2024/12/03 | 7,360 | 7,370 | 7,260 | 7,310 | 20,700 |
| 2024/12/02 | 7,060 | 7,390 | 7,010 | 7,250 | 48,800 |
| 2024/11/29 | 7,230 | 7,270 | 7,010 | 7,080 | 21,000 |
| 2024/11/28 | 6,830 | 7,250 | 6,830 | 7,230 | 52,900 |
| 2024/11/27 | 7,030 | 7,030 | 6,800 | 6,900 | 30,900 |
| 2024/11/26 | 7,160 | 7,250 | 6,930 | 7,070 | 40,100 |
| 2024/11/25 | 7,040 | 7,260 | 6,880 | 7,130 | 184,300 |
| 2024/11/22 | 6,920 | 7,440 | 6,920 | 7,000 | 66,300 |
| 2024/11/21 | 7,230 | 7,300 | 6,900 | 6,920 | 82,700 |
| 2024/11/20 | 7,510 | 7,830 | 7,340 | 7,530 | 118,600 |
| 2024/11/19 | 6,810 | 7,510 | 6,710 | 7,510 | 195,300 |
| 2024/11/18 | 6,990 | 6,990 | 6,510 | 6,510 | 53,300 |
| 2024/11/15 | 6,800 | 7,020 | 6,620 | 7,000 | 77,500 |
| 2024/11/14 | 6,650 | 6,750 | 6,480 | 6,720 | 67,600 |
| 2024/11/13 | 7,300 | 7,410 | 6,690 | 6,740 | 164,900 |
| 2024/11/12 | 7,700 | 7,940 | 7,550 | 7,620 | 66,300 |
| 2024/11/11 | 7,620 | 7,790 | 7,550 | 7,790 | 34,000 |
| 2024/11/08 | 7,560 | 7,820 | 7,480 | 7,670 | 43,100 |
| 2024/11/07 | 7,600 | 7,740 | 7,460 | 7,520 | 45,500 |
| 2024/11/06 | 7,600 | 7,690 | 7,420 | 7,490 | 37,100 |
| 2024/11/05 | 7,690 | 7,700 | 7,470 | 7,550 | 18,900 |
| 2024/11/01 | 7,600 | 7,740 | 7,500 | 7,610 | 24,200 |
| 2024/10/31 | 7,630 | 7,800 | 7,500 | 7,750 | 22,600 |
| 2024/10/30 | 7,760 | 7,850 | 7,460 | 7,630 | 28,600 |
| 2024/10/29 | 7,220 | 7,640 | 7,220 | 7,610 | 30,500 |
| 2024/10/28 | 6,870 | 7,310 | 6,870 | 7,220 | 27,000 |
| 2024/10/25 | 7,200 | 7,200 | 6,920 | 6,940 | 26,900 |
| 2024/10/24 | 7,130 | 7,190 | 7,020 | 7,150 | 26,100 |
| 2024/10/23 | 7,260 | 7,260 | 6,930 | 7,150 | 65,000 |
| 2024/10/22 | 7,780 | 7,800 | 7,280 | 7,380 | 51,100 |
| 2024/10/21 | 7,730 | 7,910 | 7,710 | 7,830 | 21,500 |
| 2024/10/18 | 7,860 | 7,970 | 7,620 | 7,690 | 39,900 |
| 2024/10/17 | 7,650 | 7,920 | 7,610 | 7,830 | 81,000 |
| 2024/10/16 | 7,330 | 7,760 | 7,260 | 7,650 | 101,400 |
| 2024/10/15 | 7,020 | 7,480 | 6,960 | 7,480 | 86,000 |
| 2024/10/11 | 6,950 | 7,450 | 6,950 | 7,010 | 77,600 |
| 2024/10/10 | 7,020 | 7,080 | 6,950 | 6,990 | 22,200 |
| 2024/10/09 | 7,230 | 7,230 | 6,990 | 7,010 | 31,400 |
| 2024/10/08 | 6,720 | 7,220 | 6,650 | 7,170 | 70,500 |
| 2024/10/07 | 7,000 | 7,050 | 6,760 | 6,820 | 53,700 |
| 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 |