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
2022/12/30 15,700 15,800 15,060 15,240 21,500
2022/12/29 14,770 15,440 14,380 15,400 18,800
2022/12/28 15,160 15,160 14,530 14,800 24,000
2022/12/27 15,180 15,580 15,120 15,470 19,500
2022/12/26 14,760 15,100 14,390 15,100 23,600
2022/12/23 14,900 14,900 14,370 14,370 26,200
2022/12/22 15,780 15,780 15,160 15,200 16,600
2022/12/21 15,010 15,560 14,750 15,380 26,400
2022/12/20 16,440 16,440 15,010 15,200 78,100
2022/12/19 15,500 16,010 15,230 15,950 32,000
2022/12/16 16,710 16,770 15,800 15,800 59,800
2022/12/15 17,100 17,420 16,950 17,110 31,600
2022/12/14 16,650 17,320 16,600 17,160 30,700
2022/12/13 16,670 17,080 16,320 16,650 36,000
2022/12/12 16,810 17,010 16,430 16,540 35,000
2022/12/09 16,400 16,870 16,200 16,830 32,800
2022/12/08 15,920 16,520 15,370 16,400 55,900
2022/12/07 16,440 16,780 15,910 15,910 45,000
2022/12/06 16,780 16,900 16,220 16,840 48,300
2022/12/05 16,550 17,790 16,450 17,010 59,600
2022/12/02 17,300 17,300 16,580 16,610 26,900
2022/12/01 16,730 17,590 16,530 17,020 101,000
2022/11/30 16,670 16,700 15,910 15,930 32,400
2022/11/29 16,560 16,740 16,330 16,520 22,900
2022/11/28 16,400 16,960 16,270 16,890 22,600
2022/11/25 16,570 16,870 16,290 16,590 36,300
2022/11/24 15,620 16,650 15,620 16,640 58,500
2022/11/22 15,980 16,280 15,390 15,450 45,500
2022/11/21 16,350 16,430 15,850 16,140 39,300
2022/11/18 17,020 17,140 16,100 16,350 59,700
2022/11/17 16,900 17,100 16,500 17,040 55,700
2022/11/16 15,490 17,280 15,490 17,150 156,700
2022/11/15 14,400 16,470 14,130 15,380 197,300
2022/11/14 14,550 15,220 14,390 14,530 68,300
2022/11/11 14,180 14,510 13,980 14,330 71,800
2022/11/10 13,670 13,680 13,310 13,680 18,300
2022/11/09 13,830 14,090 13,620 13,670 27,500
2022/11/08 13,790 14,150 13,560 14,050 57,500
2022/11/07 13,500 13,650 13,310 13,440 21,100
2022/11/04 13,790 13,810 13,380 13,580 25,100
2022/11/02 14,020 14,020 13,730 13,900 19,500
2022/11/01 13,940 14,080 13,720 14,020 24,000
2022/10/31 14,120 14,280 13,530 13,940 31,100
2022/10/28 14,150 14,150 13,790 13,940 15,500
2022/10/27 14,070 14,090 13,630 14,030 22,100
2022/10/26 14,100 14,490 13,940 14,030 29,500
2022/10/25 13,800 14,550 13,800 14,090 43,100
2022/10/24 13,510 13,830 13,370 13,780 22,300
2022/10/21 13,240 13,440 12,870 13,370 27,300
2022/10/20 12,840 13,320 12,840 13,240 15,800
2022/10/19 12,960 13,210 12,870 13,130 17,900
2022/10/18 12,660 13,060 12,660 12,980 22,700
2022/10/17 12,410 12,590 12,300 12,590 15,200
2022/10/14 12,730 12,900 12,430 12,500 17,900
2022/10/13 12,520 12,560 12,310 12,430 17,000
2022/10/12 12,880 12,880 12,570 12,730 20,900
2022/10/11 13,380 13,380 12,880 12,980 28,900
2022/10/07 12,890 13,630 12,890 13,550 45,500
2022/10/06 13,390 13,640 12,930 12,990 66,100
2022/10/05 13,460 13,670 13,280 13,390 27,000
2022/10/04 13,650 13,710 13,270 13,440 29,800
2022/10/03 12,750 13,360 12,480 13,220 25,400
2022/09/30 12,520 12,860 12,280 12,840 38,200
2022/09/29 12,740 12,740 12,450 12,620 13,400
2022/09/28 12,500 12,600 12,150 12,200 20,500
2022/09/27 12,630 12,890 12,500 12,710 24,500
2022/09/26 12,420 12,700 12,240 12,330 33,100
2022/09/22 12,900 13,000 12,600 12,760 31,300
2022/09/21 13,360 13,360 12,680 13,040 39,400
2022/09/20 13,800 13,980 13,450 13,490 25,200
2022/09/16 14,100 14,320 13,680 13,980 80,300
2022/09/15 15,140 15,140 14,430 14,520 42,200
2022/09/14 14,130 15,260 14,070 15,140 54,800
2022/09/13 15,710 15,880 14,710 14,710 68,200
2022/09/12 15,400 15,900 15,400 15,680 34,100
2022/09/09 14,960 15,290 14,960 15,110 25,100
2022/09/08 15,470 15,470 14,890 14,900 15,600
2022/09/07 15,050 15,150 14,820 15,070 25,200
2022/09/06 14,990 15,750 14,880 15,360 32,100
2022/09/05 14,880 15,180 14,840 15,040 12,100
2022/09/02 14,820 15,130 14,670 15,010 23,900
2022/09/01 14,940 15,250 14,830 14,830 26,700
2022/08/31 14,650 15,370 14,650 15,340 29,900
2022/08/30 14,810 14,960 14,700 14,850 33,100
2022/08/29 14,900 15,070 14,600 14,710 73,200
2022/08/26 16,250 16,250 15,560 15,750 54,000
2022/08/25 16,020 16,290 15,880 16,140 20,600
2022/08/24 16,220 16,610 16,030 16,080 28,800
2022/08/23 16,390 16,530 16,160 16,220 38,400
2022/08/22 16,700 16,980 16,550 16,790 46,300
2022/08/19 17,700 18,150 17,390 17,490 84,900
2022/08/18 16,720 17,450 16,050 17,350 59,200
2022/08/17 17,380 17,460 16,900 17,030 43,400
2022/08/16 17,400 17,540 17,130 17,260 40,400
2022/08/15 17,200 17,530 17,110 17,270 35,400
2022/08/12 16,900 18,030 16,710 17,180 142,200
2022/08/10 15,760 16,250 15,530 16,110 83,900
2022/08/09 14,700 16,480 14,640 16,160 182,700
2022/08/08 14,550 14,550 13,850 14,270 54,700
2022/08/05 14,900 15,100 14,540 14,640 39,900
2022/08/04 14,970 15,490 14,950 15,090 49,800
2022/08/03 14,050 14,860 14,050 14,800 39,600
2022/08/02 14,650 14,650 14,100 14,250 24,200
2022/08/01 14,060 14,540 13,880 14,480 36,900
2022/07/29 13,360 14,300 13,280 14,070 63,800
2022/07/28 13,750 14,620 13,130 13,220 72,800
2022/07/27 13,550 13,780 13,350 13,370 30,900
2022/07/26 13,520 13,840 13,140 13,820 35,500
2022/07/25 13,620 13,830 13,300 13,540 24,100
2022/07/22 14,150 14,300 13,770 13,770 25,600
2022/07/21 13,540 14,150 13,500 14,150 47,300
2022/07/20 13,660 13,870 13,420 13,540 25,400
2022/07/19 13,150 13,400 12,790 13,360 19,900
2022/07/15 13,010 13,270 12,770 13,080 15,300
2022/07/14 12,600 13,270 12,310 12,830 26,900
2022/07/13 12,530 12,770 12,260 12,610 23,300
2022/07/12 13,180 13,180 12,530 12,530 44,800
2022/07/11 14,500 14,500 13,150 13,180 48,400
2022/07/08 13,300 14,500 13,000 14,110 102,600
2022/07/07 13,020 13,300 12,710 13,000 39,100
2022/07/06 12,530 13,290 12,350 13,020 61,500
2022/07/05 11,600 12,620 11,560 12,510 54,200
2022/07/04 12,070 12,240 11,610 11,730 27,100
2022/07/01 12,260 12,470 11,830 12,080 24,000
2022/06/30 12,590 12,770 12,150 12,340 43,500
2022/06/29 11,990 12,690 11,750 12,620 60,500
2022/06/28 12,160 12,740 12,100 12,590 58,900
2022/06/27 11,850 12,280 11,700 12,280 55,300
2022/06/24 10,990 11,750 10,560 11,610 70,400
2022/06/23 10,450 10,820 10,400 10,620 23,400
2022/06/22 10,810 10,900 10,280 10,310 27,300
2022/06/21 10,510 10,760 10,290 10,710 29,500
2022/06/20 10,840 10,840 10,050 10,350 35,100
2022/06/17 10,370 10,840 10,150 10,620 69,200
2022/06/16 12,210 12,210 10,580 10,670 72,000
2022/06/15 10,840 11,850 10,830 11,310 101,900
2022/06/14 10,070 10,800 10,010 10,800 66,100
2022/06/13 11,150 11,150 10,260 10,370 82,900
2022/06/10 12,010 12,020 11,130 11,650 112,700
2022/06/09 12,350 12,820 12,150 12,310 50,800
2022/06/08 12,410 12,490 12,260 12,390 23,700
2022/06/07 12,990 12,990 12,200 12,250 48,800
2022/06/06 12,930 13,130 12,710 12,990 16,800
2022/06/03 13,180 13,490 12,870 12,930 32,500
2022/06/02 13,100 13,100 12,590 12,890 44,800
2022/06/01 13,530 13,540 13,150 13,240 23,800
2022/05/31 14,000 14,040 13,470 13,470 40,400
2022/05/30 13,860 14,230 13,550 13,860 40,000
2022/05/27 13,750 14,010 13,240 13,280 22,900
2022/05/26 14,350 14,600 13,550 13,550 38,600
2022/05/25 13,970 14,490 13,950 14,160 21,900
2022/05/24 13,770 14,020 13,150 13,970 47,800
2022/05/23 13,540 14,300 13,500 14,240 47,200
2022/05/20 13,500 13,770 12,980 13,360 46,100
2022/05/19 12,830 13,530 12,830 13,460 32,200
2022/05/18 14,510 14,600 13,650 13,730 45,600
2022/05/17 14,150 14,250 13,550 13,910 60,500
2022/05/16 15,800 15,800 14,270 14,450 85,000
2022/05/13 13,200 14,890 13,130 14,710 108,800
2022/05/12 13,270 13,270 12,300 12,300 50,600
2022/05/11 12,990 13,560 12,760 13,430 47,300
2022/05/10 12,740 12,960 12,070 12,840 71,300
2022/05/09 13,100 13,100 12,650 12,760 42,900
2022/05/06 13,600 13,910 12,890 12,920 33,900
2022/05/02 12,750 13,280 12,620 13,060 24,800
2022/04/28 13,230 13,230 12,670 13,050 25,000
2022/04/27 12,950 12,960 12,440 12,930 42,400
2022/04/26 13,770 14,090 13,090 13,270 59,700
2022/04/25 13,170 13,520 13,130 13,170 22,600
2022/04/22 13,680 13,800 13,480 13,660 30,700
2022/04/21 14,300 14,360 13,850 13,980 22,200
2022/04/20 14,850 14,850 14,260 14,300 31,900
2022/04/19 15,150 15,360 14,720 14,750 21,100
2022/04/18 14,800 15,050 14,550 14,990 18,400
2022/04/15 15,400 15,490 14,600 14,870 49,100
2022/04/14 16,050 16,600 15,550 15,800 42,800
2022/04/13 15,340 15,960 15,120 15,960 42,400
2022/04/12 15,150 15,530 14,930 15,010 31,400
2022/04/11 16,820 16,820 15,370 15,550 66,800
2022/04/08 16,510 17,140 16,510 17,140 39,100
2022/04/07 16,360 16,820 16,120 16,280 48,000
2022/04/06 17,550 17,580 16,800 17,130 69,200
2022/04/05 18,400 18,580 17,040 18,100 144,600
2022/04/04 16,060 17,350 15,790 17,200 111,200
2022/04/01 15,130 15,570 15,030 15,560 30,200
2022/03/31 15,490 15,640 15,080 15,530 33,000
2022/03/30 15,890 16,250 15,400 15,700 64,400
2022/03/29 14,600 15,310 14,590 15,190 47,700
2022/03/28 14,900 14,900 14,130 14,310 34,400
2022/03/25 15,820 16,850 14,920 15,050 99,100
2022/03/24 13,680 15,060 13,400 15,020 56,900
2022/03/23 13,550 14,150 13,530 13,980 41,200
2022/03/22 14,080 14,080 13,080 13,240 33,100
2022/03/18 13,980 14,370 13,500 13,780 77,000
2022/03/17 13,200 14,300 13,070 13,970 57,600
2022/03/16 12,660 13,090 12,250 12,790 48,500
2022/03/15 12,880 13,000 12,210 12,290 48,700
2022/03/14 12,870 13,450 12,670 13,090 43,800
2022/03/11 12,970 12,970 12,380 12,540 35,500
2022/03/10 13,490 13,780 13,000 13,100 29,100
2022/03/09 13,450 13,450 12,690 12,830 30,400
2022/03/08 12,110 13,510 12,110 12,690 56,300
2022/03/07 13,130 13,130 12,570 12,650 29,400
2022/03/04 13,670 13,940 13,300 13,750 33,400
2022/03/03 15,800 15,860 14,190 14,260 54,600
2022/03/02 15,130 15,910 14,760 15,070 60,000
2022/03/01 14,350 15,760 14,230 15,530 82,600
2022/02/28 13,630 14,310 13,380 14,050 45,200
2022/02/25 13,520 13,900 13,270 13,640 61,400
2022/02/24 12,340 12,730 12,060 12,550 56,300
2022/02/22 12,300 12,730 12,020 12,270 33,200
2022/02/21 12,650 12,700 11,960 12,570 57,200
2022/02/18 12,600 13,210 12,550 12,900 51,600
2022/02/17 13,780 13,780 12,820 13,200 78,200
2022/02/16 14,360 14,570 13,650 13,780 67,900
2022/02/15 14,120 14,300 13,550 13,760 46,500
2022/02/14 14,570 14,690 13,350 14,110 118,000
2022/02/10 15,580 16,150 15,190 15,830 84,700
2022/02/09 14,610 14,980 14,340 14,890 35,700
2022/02/08 15,000 15,390 14,140 14,610 70,700
2022/02/07 15,230 15,600 14,770 15,010 42,100
2022/02/04 15,270 16,040 14,800 15,370 50,900
2022/02/03 16,210 16,280 15,120 15,400 56,700
2022/02/02 15,910 16,710 15,840 16,670 61,900
2022/02/01 15,500 16,460 15,470 15,730 100,800
2022/01/31 15,070 15,700 14,840 14,840 153,600
2022/01/28 15,450 15,580 14,640 15,030 98,700
2022/01/27 17,020 17,150 15,140 15,450 99,700
2022/01/26 16,750 17,570 16,580 17,120 48,100
2022/01/25 17,920 18,450 16,720 16,820 48,800
2022/01/24 18,080 18,080 17,460 17,920 32,900
2022/01/21 17,920 18,540 17,660 18,450 29,500
2022/01/20 18,090 19,010 17,830 18,610 47,300
2022/01/19 19,020 19,170 18,130 18,290 53,500
2022/01/18 18,810 20,700 18,700 19,820 74,800
2022/01/17 19,330 19,650 18,880 18,940 66,800
2022/01/14 19,950 20,250 18,870 19,650 124,500
2022/01/13 21,530 21,720 20,670 20,840 59,500
2022/01/12 22,020 23,230 21,280 22,200 110,600
2022/01/11 23,110 23,110 21,950 22,280 99,900
2022/01/07 25,000 25,330 23,000 23,510 63,300
2022/01/06 24,050 25,480 24,000 24,500 50,400
2022/01/05 27,800 27,800 26,200 26,380 33,600
2022/01/04 28,250 28,900 27,220 27,800 31,800

このページの先頭へ