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
2021/12/30 27,850 28,220 27,400 28,050 13,300
2021/12/29 27,600 28,150 27,500 27,870 9,900
2021/12/28 28,210 28,700 27,520 28,100 22,000
2021/12/27 29,230 29,230 28,100 28,100 10,900
2021/12/24 28,780 30,000 28,620 28,730 32,800
2021/12/23 27,910 28,410 27,800 28,290 12,900
2021/12/22 27,330 28,450 27,330 27,920 31,000
2021/12/21 26,690 27,480 26,510 27,330 19,400
2021/12/20 27,710 27,830 25,550 26,460 49,100
2021/12/17 29,360 29,360 27,980 28,210 61,900
2021/12/16 31,200 31,600 29,800 30,050 34,000
2021/12/15 29,720 31,100 29,720 30,150 28,800
2021/12/14 30,450 31,150 29,710 29,950 19,700
2021/12/13 31,100 31,300 30,150 30,450 13,400
2021/12/10 30,500 30,950 30,100 30,400 20,700
2021/12/09 30,300 31,850 30,100 30,950 23,400
2021/12/08 30,950 31,950 30,500 30,750 44,000
2021/12/07 29,690 30,500 29,250 30,250 29,800
2021/12/06 30,500 30,500 28,570 28,690 46,800
2021/12/03 28,600 31,100 28,500 30,850 66,500
2021/12/02 27,750 28,650 27,310 27,690 37,400
2021/12/01 29,100 29,200 27,620 28,320 33,100
2021/11/30 29,720 30,800 28,850 29,120 35,000
2021/11/29 29,840 30,500 29,110 29,220 33,400
2021/11/26 31,250 32,250 29,770 30,100 38,400
2021/11/25 31,050 32,200 30,600 31,950 39,000
2021/11/24 32,400 32,400 30,500 31,050 52,500
2021/11/22 32,500 33,650 32,300 32,600 25,800
2021/11/19 32,500 33,000 31,150 32,850 50,400
2021/11/18 33,250 33,300 31,550 32,150 39,300
2021/11/17 34,000 34,550 32,950 33,050 34,100
2021/11/16 34,550 36,250 33,350 34,250 68,400
2021/11/15 38,150 38,700 34,550 35,000 124,000
2021/11/12 32,700 38,100 32,700 37,900 207,500
2021/11/11 30,800 31,750 30,050 31,100 32,700
2021/11/10 30,800 31,950 30,300 31,350 22,500
2021/11/09 31,800 32,500 30,350 30,550 37,300
2021/11/08 31,800 32,050 30,500 31,150 29,500
2021/11/05 31,250 32,650 30,800 32,100 20,400
2021/11/04 30,500 31,950 30,300 31,250 27,800
2021/11/02 29,800 30,450 29,610 30,300 24,900
2021/11/01 30,000 30,300 29,740 29,800 25,400
2021/10/29 30,800 31,150 29,190 29,490 54,000
2021/10/28 28,410 30,950 27,980 30,100 61,200
2021/10/27 28,380 28,990 28,150 28,410 14,500
2021/10/26 27,970 29,590 27,970 28,880 17,700
2021/10/25 28,250 28,250 27,650 27,820 9,000
2021/10/22 28,270 29,190 28,250 28,270 11,300
2021/10/21 28,400 30,150 28,200 28,580 26,300
2021/10/20 28,630 29,090 28,180 28,570 20,400
2021/10/19 28,590 29,030 27,620 28,220 45,900
2021/10/18 30,050 31,100 28,900 29,090 26,900
2021/10/15 28,160 29,750 28,030 29,690 26,300
2021/10/14 28,680 28,780 27,560 27,870 36,500
2021/10/13 27,250 29,400 27,250 28,680 24,700
2021/10/12 28,230 28,300 27,250 28,170 37,400
2021/10/11 28,090 28,790 26,480 28,610 58,400
2021/10/08 29,550 29,930 28,630 28,970 35,500
2021/10/07 30,800 31,550 29,600 30,250 34,500
2021/10/06 30,500 32,000 29,610 30,750 48,800
2021/10/05 31,250 32,000 27,920 30,600 74,600
2021/10/04 30,700 32,200 29,800 31,950 68,500
2021/10/01 33,800 34,500 30,050 30,400 98,100
2021/09/30 32,000 34,650 32,000 34,050 106,600
2021/09/29 30,500 32,950 29,700 32,400 81,600
2021/09/28 29,500 31,400 29,110 31,050 99,600
2021/09/27 28,900 30,800 28,720 30,200 116,500
2021/09/24 26,350 28,530 25,710 28,450 94,600
2021/09/22 24,500 25,890 24,500 25,520 34,700
2021/09/21 24,250 24,740 23,510 24,500 38,100
2021/09/17 23,950 25,460 23,850 25,250 44,300
2021/09/16 24,070 24,380 23,340 23,950 43,200
2021/09/15 22,120 23,650 22,050 23,450 69,100
2021/09/14 21,560 22,190 21,120 22,110 21,000
2021/09/13 22,370 22,370 21,500 21,560 10,100
2021/09/10 21,400 21,940 21,400 21,940 11,600
2021/09/09 21,570 22,050 21,450 21,560 7,700
2021/09/08 21,500 22,120 21,500 21,830 14,000
2021/09/07 22,200 22,400 21,540 21,690 21,600
2021/09/06 21,700 22,340 21,530 22,140 39,900
2021/09/03 21,830 22,370 21,250 21,520 39,900
2021/09/02 21,050 21,660 21,000 21,580 35,900
2021/09/01 20,290 21,100 20,180 21,070 30,900
2021/08/31 19,350 20,340 19,350 20,210 51,300
2021/08/30 19,020 19,350 18,860 18,970 14,900
2021/08/27 18,880 18,880 18,440 18,630 14,600
2021/08/26 18,870 18,890 18,510 18,850 8,500
2021/08/25 18,950 19,120 18,570 18,680 20,600
2021/08/24 18,750 19,460 18,690 18,950 41,500
2021/08/23 18,850 19,210 18,480 18,560 28,000
2021/08/20 19,010 19,270 18,450 18,520 19,700
2021/08/19 18,670 19,400 18,670 19,010 25,700
2021/08/18 18,510 19,290 17,940 19,070 53,200
2021/08/17 20,220 20,290 19,380 19,380 21,200
2021/08/16 20,480 20,640 20,150 20,220 14,400
2021/08/13 20,020 20,870 20,020 20,480 24,300
2021/08/12 19,900 20,680 19,740 20,490 34,300
2021/08/11 18,870 20,210 18,480 19,940 67,900
2021/08/10 18,080 18,750 17,810 18,470 45,500
2021/08/06 18,600 18,600 17,630 18,410 46,000
2021/08/05 19,300 19,300 18,440 18,640 41,300
2021/08/04 20,180 20,370 19,110 19,200 48,300
2021/08/03 20,700 20,910 20,180 20,180 9,900
2021/08/02 20,800 21,190 20,730 20,730 11,900
2021/07/30 20,530 20,700 20,400 20,700 12,700
2021/07/29 20,460 20,870 20,280 20,710 10,700
2021/07/28 20,060 20,550 20,060 20,210 5,200
2021/07/27 20,410 20,690 20,380 20,550 7,500
2021/07/26 20,400 20,900 20,290 20,510 8,700
2021/07/21 20,360 21,010 19,960 20,050 18,700
2021/07/20 20,500 20,740 19,960 19,960 20,100
2021/07/19 21,250 21,350 20,580 20,850 14,600
2021/07/16 21,120 21,690 21,000 21,380 16,900
2021/07/15 21,020 21,720 20,740 21,420 25,900
2021/07/14 21,220 21,610 21,100 21,350 27,600
2021/07/13 20,700 21,790 20,680 21,620 79,600
2021/07/12 19,800 19,930 19,450 19,780 15,200
2021/07/09 19,500 19,670 18,840 19,410 25,900
2021/07/08 20,290 20,310 19,610 19,830 17,300
2021/07/07 20,310 20,550 20,230 20,440 4,400
2021/07/06 20,470 20,700 20,350 20,400 8,300
2021/07/05 20,990 20,990 20,230 20,680 17,500
2021/07/02 21,500 21,870 20,760 20,810 38,600
2021/07/01 21,650 21,840 21,350 21,670 27,300
2021/06/30 21,480 21,660 21,170 21,660 26,600
2021/06/29 21,440 21,560 21,060 21,480 30,400
2021/06/28 20,760 21,650 20,760 21,430 72,300
2021/06/25 19,540 20,750 19,540 20,660 79,300
2021/06/24 19,780 20,270 19,470 19,570 44,400
2021/06/23 19,900 19,930 19,560 19,800 23,700
2021/06/22 20,200 20,200 19,630 19,780 26,800
2021/06/21 19,500 20,270 19,430 19,750 38,900
2021/06/18 19,780 20,080 19,500 20,000 55,000
2021/06/17 19,320 20,020 19,110 19,450 33,600
2021/06/16 18,840 19,900 18,520 19,640 45,000
2021/06/15 19,340 19,480 18,900 19,020 23,700
2021/06/14 18,580 19,150 18,170 19,140 23,900
2021/06/11 18,700 19,580 18,640 18,640 60,400
2021/06/10 17,920 18,730 17,920 18,680 48,200
2021/06/09 17,770 18,100 17,270 17,920 25,400
2021/06/08 17,300 17,900 17,180 17,590 23,300
2021/06/07 17,010 17,350 16,500 17,300 27,700
2021/06/04 17,330 17,460 16,550 16,720 30,700
2021/06/03 16,900 17,550 16,900 17,330 22,700
2021/06/02 17,480 17,480 16,850 17,050 22,800
2021/06/01 18,320 18,320 17,470 17,480 37,600
2021/05/31 17,610 18,100 17,610 18,080 18,600
2021/05/28 17,710 18,130 17,500 17,610 25,500
2021/05/27 17,890 17,890 17,240 17,710 60,400
2021/05/26 17,760 18,000 17,350 17,880 34,600
2021/05/25 16,740 17,950 16,740 17,800 53,300
2021/05/24 16,840 17,010 16,320 16,390 29,500
2021/05/21 17,090 17,390 16,700 17,010 31,300
2021/05/20 16,820 17,080 16,520 16,690 20,300
2021/05/19 16,540 16,970 16,460 16,710 33,700
2021/05/18 16,180 17,160 15,980 17,160 38,800
2021/05/17 17,550 17,680 15,920 16,010 84,700
2021/05/14 16,920 17,700 16,420 17,460 63,400
2021/05/13 16,300 17,710 15,700 17,100 98,700
2021/05/12 16,550 16,740 15,740 16,120 57,500
2021/05/11 16,880 16,970 16,300 16,310 45,300
2021/05/10 17,050 17,350 16,810 17,260 32,100
2021/05/07 17,320 17,780 17,100 17,140 29,400
2021/05/06 18,070 18,070 17,300 17,320 31,300
2021/04/30 18,120 18,740 18,040 18,070 29,300
2021/04/28 18,610 18,900 17,970 18,520 39,100
2021/04/27 18,800 19,050 18,000 18,210 50,000
2021/04/26 19,110 19,110 18,550 18,910 21,900
2021/04/23 19,090 19,430 18,890 18,920 29,500
2021/04/22 18,780 19,590 18,700 19,430 52,500
2021/04/21 19,040 19,400 18,250 18,380 100,000
2021/04/20 20,030 20,230 18,870 19,610 110,700
2021/04/19 20,610 20,700 20,170 20,360 29,900
2021/04/16 20,700 21,150 20,450 20,610 47,100
2021/04/15 20,040 20,720 20,030 20,680 54,700
2021/04/14 21,000 21,010 20,090 20,160 105,000
2021/04/13 21,180 21,580 20,850 20,870 67,600
2021/04/12 22,140 22,200 21,300 21,380 30,200
2021/04/09 22,890 22,900 21,950 22,110 40,900
2021/04/08 22,390 22,680 22,110 22,680 22,600
2021/04/07 22,640 23,240 21,230 22,200 78,400
2021/04/06 22,290 22,950 22,110 22,270 42,800
2021/04/05 23,000 23,170 22,050 22,180 31,200
2021/04/02 23,500 23,590 22,820 22,890 44,700
2021/04/01 22,910 23,600 22,900 23,330 57,800
2021/03/31 21,730 23,080 21,650 22,890 83,000
2021/03/30 22,300 22,540 21,690 22,050 49,100
2021/03/29 21,420 22,290 21,320 22,010 63,200
2021/03/26 20,800 21,420 20,340 21,420 59,400
2021/03/25 20,050 20,660 19,680 20,350 58,000
2021/03/24 20,550 20,640 20,000 20,010 36,600
2021/03/23 21,740 21,840 20,740 20,770 33,500
2021/03/22 21,690 21,760 20,750 21,660 30,400
2021/03/19 22,220 22,540 21,340 21,560 59,200
2021/03/18 22,560 22,950 22,300 22,600 53,800
2021/03/17 21,760 22,450 21,410 22,290 38,100
2021/03/16 21,130 21,800 21,000 21,800 29,900
2021/03/15 21,810 21,830 20,940 21,280 42,200
2021/03/12 21,570 22,150 21,380 21,710 48,600
2021/03/11 20,440 21,350 20,240 21,300 25,900
2021/03/10 21,880 22,190 20,640 20,690 59,400
2021/03/09 20,040 21,260 19,920 21,220 73,200
2021/03/08 20,550 21,440 19,990 20,080 64,700
2021/03/05 20,390 20,430 19,600 19,980 63,600
2021/03/04 20,520 20,860 19,920 20,470 75,100
2021/03/03 22,090 22,100 20,900 21,100 44,400
2021/03/02 22,000 22,220 21,350 21,830 53,000
2021/03/01 21,440 22,180 20,600 21,300 66,000
2021/02/26 21,490 21,990 21,110 21,440 45,300
2021/02/25 22,610 22,750 22,150 22,240 33,900
2021/02/24 22,020 22,850 21,730 22,110 54,000
2021/02/22 22,900 23,190 21,810 22,520 98,200
2021/02/19 23,500 23,500 21,950 22,400 166,000
2021/02/18 24,710 27,250 23,190 23,550 303,700
2021/02/17 24,900 25,160 24,320 24,560 60,400
2021/02/16 24,930 25,930 24,300 24,900 128,400
2021/02/15 24,530 26,450 24,000 24,550 188,800
2021/02/12 20,800 26,080 20,800 25,530 373,300
2021/02/10 21,580 22,380 21,350 21,700 133,200
2021/02/09 20,400 22,900 20,310 21,080 150,700
2021/02/08 20,980 21,040 20,180 20,180 66,600
2021/02/05 21,000 21,320 20,380 21,170 50,600
2021/02/04 20,520 20,810 20,120 20,650 23,400
2021/02/03 20,950 21,180 20,330 20,520 42,900
2021/02/02 20,880 22,210 20,520 20,680 86,200
2021/02/01 19,500 20,730 18,900 20,620 57,100
2021/01/29 21,250 21,320 19,550 19,560 75,500
2021/01/28 20,400 21,500 20,220 20,810 82,300
2021/01/27 21,990 22,820 21,500 21,900 89,700
2021/01/26 22,880 22,880 21,500 21,540 67,300
2021/01/25 21,000 22,400 20,900 22,380 80,200
2021/01/22 21,200 21,220 20,720 20,740 43,600
2021/01/21 19,620 21,540 19,390 21,490 144,800
2021/01/20 19,840 20,200 19,370 19,430 52,700
2021/01/19 20,310 20,480 19,480 19,840 81,600
2021/01/18 20,720 21,000 20,180 20,340 38,700
2021/01/15 21,000 21,260 20,610 21,000 25,300
2021/01/14 21,630 22,080 20,720 20,940 71,500
2021/01/13 20,110 21,220 20,110 21,130 61,700
2021/01/12 20,980 21,650 19,830 20,250 108,700
2021/01/08 22,400 22,880 20,700 21,020 162,300
2021/01/07 21,260 23,190 21,000 22,050 323,000
2021/01/06 19,000 21,880 18,950 21,420 326,000
2021/01/05 18,210 19,660 17,860 19,000 161,900
2021/01/04 17,400 18,650 17,100 18,610 112,500

このページの先頭へ