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
2020/12/30 16,810 17,310 16,720 17,120 34,500
2020/12/29 16,650 17,100 16,310 17,100 43,600
2020/12/28 17,200 17,200 16,390 16,450 58,500
2020/12/25 16,870 16,950 16,180 16,400 61,900
2020/12/24 17,200 17,300 16,760 16,940 44,300
2020/12/23 17,670 17,920 16,860 17,200 74,200
2020/12/22 17,600 18,630 17,360 17,630 118,300
2020/12/21 17,620 18,240 17,610 17,760 41,400
2020/12/18 19,280 19,380 17,400 18,000 135,600
2020/12/17 18,320 19,180 17,860 19,080 127,600
2020/12/16 17,680 19,670 17,550 18,430 234,800
2020/12/15 16,390 17,850 16,390 17,830 122,400
2020/12/14 16,880 17,330 16,410 16,540 45,200
2020/12/11 16,010 17,110 15,830 16,940 84,600
2020/12/10 16,450 16,500 15,780 15,800 72,400
2020/12/09 16,690 17,260 16,450 16,760 36,800
2020/12/08 15,800 17,140 15,640 16,940 71,300
2020/12/07 16,800 16,900 15,910 16,130 60,500
2020/12/04 16,860 17,340 16,300 16,790 86,600
2020/12/03 18,000 18,280 17,000 17,070 115,800
2020/12/02 19,080 19,240 18,210 18,460 103,700
2020/12/01 18,500 19,350 17,860 19,110 196,800
2020/11/30 17,350 18,420 17,070 18,350 149,600
2020/11/27 16,510 17,240 16,490 17,190 94,900
2020/11/26 16,680 17,280 16,480 16,490 101,000
2020/11/25 17,500 17,500 16,880 16,880 112,400
2020/11/24 18,220 18,300 16,810 17,520 205,900
2020/11/20 16,120 18,360 16,120 17,830 471,700
2020/11/19 15,000 15,600 14,510 15,040 127,400
2020/11/18 15,730 16,160 14,910 15,170 96,500
2020/11/17 17,000 17,020 15,600 15,730 132,300
2020/11/16 17,790 17,800 16,690 17,340 91,800
2020/11/13 17,930 18,880 17,090 17,100 183,600
2020/11/12 19,500 19,750 16,790 17,930 271,700
2020/11/11 17,810 19,020 17,800 18,580 126,300
2020/11/10 19,880 20,010 18,470 18,610 121,900
2020/11/09 21,700 21,700 19,410 19,930 178,200
2020/11/06 21,460 21,640 20,400 20,940 157,500
2020/11/05 20,060 21,050 19,610 19,850 152,600
2020/11/04 17,000 20,530 17,000 18,860 151,600
2020/11/02 18,000 18,000 16,810 17,320 69,800
2020/10/30 19,500 19,500 18,120 18,200 71,100
2020/10/29 19,950 20,490 19,300 19,800 36,700
2020/10/28 20,570 21,570 20,150 20,240 47,500
2020/10/27 20,130 20,960 19,910 20,360 58,900
2020/10/26 20,840 22,600 20,680 21,130 156,700
2020/10/23 19,180 22,280 19,000 20,340 233,500
2020/10/22 19,600 20,070 18,580 19,200 72,100
2020/10/21 20,700 20,990 19,110 19,370 164,300
2020/10/20 21,770 23,970 20,150 21,200 318,600
2020/10/19 22,810 23,800 20,770 21,010 241,400
2020/10/16 26,290 27,200 24,290 24,290 311,600
2020/10/15 25,370 30,050 24,160 29,290 692,000
2020/10/14 19,680 25,050 18,760 25,050 488,200
2020/10/13 20,790 21,650 19,930 20,050 124,000
2020/10/12 21,730 22,700 18,510 21,290 633,200
2020/10/09 16,730 20,730 16,730 20,730 625,800
2020/10/08 13,750 16,740 13,750 16,730 583,900
2020/10/07 12,970 14,090 12,770 13,740 224,000
2020/10/06 13,000 13,300 12,620 12,670 131,800
2020/10/05 12,270 12,910 12,210 12,890 147,000
2020/10/02 11,340 12,410 11,340 12,010 170,500
2020/09/30 11,090 11,260 10,940 11,100 40,000
2020/09/29 10,620 11,210 10,610 11,080 34,000
2020/09/28 11,200 11,290 10,560 10,750 50,500
2020/09/25 10,760 11,170 10,430 10,970 78,600
2020/09/24 11,320 11,400 10,760 10,760 106,500
2020/09/23 11,870 11,900 11,400 11,600 58,700
2020/09/18 12,130 12,350 11,490 11,820 93,100
2020/09/17 12,720 12,920 11,900 11,970 101,200
2020/09/16 13,000 13,130 12,340 12,570 134,300
2020/09/15 11,880 12,700 11,800 12,690 163,900
2020/09/14 11,660 12,100 11,460 11,730 73,900
2020/09/11 11,440 12,180 11,050 11,840 105,000
2020/09/10 11,510 11,930 11,310 11,380 97,500
2020/09/09 11,260 11,460 10,840 11,340 77,100
2020/09/08 12,030 12,030 10,670 11,560 150,800
2020/09/07 12,010 12,400 11,670 11,780 117,800
2020/09/04 11,680 12,280 11,580 11,890 130,100
2020/09/03 12,600 12,630 11,910 12,280 105,500
2020/09/02 12,600 13,000 12,310 12,330 192,300
2020/09/01 12,550 12,950 12,330 12,620 220,000
2020/08/31 12,700 13,620 12,410 12,570 442,900
2020/08/28 12,600 13,290 11,500 11,970 661,400
2020/08/27 11,810 12,180 11,150 11,810 343,100
2020/08/26 10,550 12,130 10,410 12,000 663,700
2020/08/25 10,260 11,390 9,970 10,340 593,100
2020/08/24 10,200 10,330 9,910 9,960 118,600
2020/08/21 9,960 10,270 9,860 10,040 209,700
2020/08/20 10,300 10,490 9,850 10,100 363,700
2020/08/19 9,510 10,200 9,410 10,200 482,900
2020/08/18 8,800 10,130 8,710 9,410 912,500
2020/08/17 8,290 8,750 8,040 8,700 158,000
2020/08/14 8,540 8,840 8,140 8,280 246,200
2020/08/13 7,950 8,690 7,830 8,640 305,400
2020/08/12 8,570 8,600 7,710 7,800 327,600
2020/08/11 8,210 8,210 7,660 8,020 145,800
2020/08/07 8,350 8,470 8,150 8,240 181,200
2020/08/06 7,730 8,550 7,690 8,200 291,500
2020/08/05 7,190 7,700 7,140 7,630 91,600
2020/08/04 7,720 7,720 7,010 7,140 74,200
2020/08/03 7,200 7,630 7,170 7,480 119,900
2020/07/31 7,940 8,030 7,440 7,500 209,700
2020/07/30 8,450 8,840 8,020 8,090 571,800
2020/07/29 8,050 8,500 7,650 8,500 526,200
2020/07/28 8,800 9,140 7,810 7,940 1,189,000
2020/07/27 7,650 8,900 7,560 8,500 1,556,200
2020/07/22 7,430 7,890 6,760 7,740 1,594,600
2020/07/21 6,530 7,450 6,510 7,450 472,800
2020/07/20 5,550 6,450 5,240 6,450 479,700
2020/07/17 5,730 5,940 4,965 5,450 659,100
2020/07/16 6,550 6,750 5,550 5,550 814,300

このページの先頭へ