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
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
2023/12/11 9,540 9,690 9,490 9,640 22,800
2023/12/08 9,440 9,550 9,390 9,420 27,100
2023/12/07 9,700 9,700 9,490 9,530 21,700
2023/12/06 9,550 9,930 9,550 9,850 48,100
2023/12/05 9,980 10,010 9,480 9,520 38,600
2023/12/04 9,330 10,080 9,250 10,020 67,000
2023/12/01 9,340 9,480 9,220 9,420 57,800
2023/11/30 9,840 9,870 9,260 9,340 90,100
2023/11/29 9,930 10,180 9,880 9,980 33,000
2023/11/28 10,050 10,080 9,820 9,930 36,000
2023/11/27 10,130 10,370 10,020 10,050 23,500
2023/11/24 10,250 10,340 10,160 10,210 34,400
2023/11/22 10,350 10,370 10,180 10,240 29,200
2023/11/21 10,270 10,360 10,050 10,350 46,900
2023/11/20 9,980 10,370 9,950 10,170 42,900
2023/11/17 10,000 10,140 9,850 10,030 61,100
2023/11/16 10,790 10,790 10,180 10,300 57,000
2023/11/15 10,860 11,010 10,770 10,790 82,400
2023/11/14 11,000 11,140 10,330 10,630 95,500
2023/11/13 10,200 10,730 10,180 10,500 101,400
2023/11/10 10,010 10,170 9,930 10,150 35,300
2023/11/09 10,020 10,250 10,010 10,210 43,800
2023/11/08 10,120 10,370 10,120 10,150 43,000
2023/11/07 10,010 10,200 9,800 10,130 65,100
2023/11/06 9,550 10,060 9,550 10,000 80,200
2023/11/02 8,620 9,250 8,620 9,180 65,100
2023/11/01 8,490 8,600 8,420 8,540 54,300
2023/10/31 8,160 8,360 8,030 8,360 49,600
2023/10/30 8,300 8,300 8,020 8,160 49,000
2023/10/27 8,330 8,450 8,160 8,350 55,400
2023/10/26 8,740 8,750 8,360 8,370 67,400
2023/10/25 8,860 9,170 8,830 9,040 63,800
2023/10/24 8,400 8,750 8,110 8,710 71,800
2023/10/23 8,620 8,710 8,210 8,220 59,600
2023/10/20 8,360 8,650 8,330 8,550 36,400
2023/10/19 8,630 8,690 8,480 8,660 39,100
2023/10/18 8,910 8,940 8,650 8,770 28,700
2023/10/17 9,110 9,230 8,890 8,910 41,500
2023/10/16 8,770 8,950 8,720 8,770 41,700
2023/10/13 9,430 9,430 9,050 9,070 66,700
2023/10/12 9,320 9,600 9,200 9,580 45,100
2023/10/11 9,820 9,900 9,300 9,300 60,500
2023/10/10 9,460 9,920 9,460 9,780 56,500
2023/10/06 10,070 10,070 9,390 9,450 99,200
2023/10/05 10,100 10,370 10,050 10,160 47,700
2023/10/04 10,350 10,460 10,000 10,000 56,800
2023/10/03 10,820 10,960 10,670 10,780 56,300
2023/10/02 10,650 10,820 10,620 10,780 41,500
2023/09/29 10,610 10,800 10,540 10,650 28,500
2023/09/28 10,840 10,840 10,460 10,500 24,000
2023/09/27 10,380 10,630 10,380 10,630 25,000
2023/09/26 10,430 10,650 10,420 10,480 22,600
2023/09/25 10,390 10,700 10,340 10,650 26,100
2023/09/22 10,100 10,500 10,070 10,390 39,100
2023/09/21 10,480 10,480 10,160 10,180 35,400
2023/09/20 10,220 10,620 10,220 10,530 51,200
2023/09/19 10,250 10,350 10,120 10,280 52,200
2023/09/15 10,680 10,680 10,360 10,440 43,100
2023/09/14 10,650 10,820 10,580 10,680 24,700
2023/09/13 10,870 10,870 10,620 10,640 26,100
2023/09/12 11,180 11,270 10,820 10,930 28,600
2023/09/11 11,230 11,230 10,810 10,900 32,700
2023/09/08 11,200 11,370 11,110 11,230 35,600
2023/09/07 11,580 11,690 11,250 11,360 43,200
2023/09/06 11,420 11,690 11,330 11,550 42,800
2023/09/05 11,080 11,720 11,040 11,580 95,900
2023/09/04 10,870 11,130 10,680 11,000 99,400
2023/09/01 10,670 10,670 10,290 10,370 34,200
2023/08/31 10,550 10,660 10,490 10,630 30,500
2023/08/30 10,850 10,900 10,450 10,500 33,900
2023/08/29 10,500 10,960 10,360 10,800 65,200
2023/08/28 10,260 10,500 10,250 10,500 27,300
2023/08/25 10,150 10,300 9,980 10,260 50,300
2023/08/24 10,230 10,240 10,090 10,110 21,900
2023/08/23 10,100 10,170 10,050 10,160 24,500
2023/08/22 10,600 10,600 9,950 10,130 57,000
2023/08/21 9,980 10,650 9,980 10,450 55,600
2023/08/18 9,910 10,150 9,760 10,040 45,900
2023/08/17 10,130 10,170 9,920 10,050 51,000
2023/08/16 10,500 10,550 10,200 10,300 71,300
2023/08/15 10,710 10,890 10,390 10,620 61,600
2023/08/14 11,500 11,730 10,680 10,700 100,000
2023/08/10 11,300 12,010 10,750 11,700 185,200
2023/08/09 11,170 11,570 11,160 11,500 61,200
2023/08/08 12,010 12,050 11,170 11,300 85,200
2023/08/07 11,710 11,990 11,480 11,960 52,100
2023/08/04 11,220 11,750 11,220 11,720 42,300
2023/08/03 11,530 11,530 11,200 11,200 40,600
2023/08/02 11,680 11,680 11,460 11,670 35,000
2023/08/01 11,780 11,920 11,650 11,730 33,500
2023/07/31 11,620 11,890 11,560 11,770 39,700
2023/07/28 11,800 11,840 11,360 11,610 42,100
2023/07/27 11,640 11,890 11,540 11,790 38,600
2023/07/26 11,300 11,630 11,300 11,600 22,600
2023/07/25 11,470 11,480 11,240 11,300 29,600
2023/07/24 11,280 11,560 11,270 11,480 44,000
2023/07/21 11,380 11,480 11,120 11,130 43,100
2023/07/20 11,710 11,800 11,430 11,510 31,200
2023/07/19 11,680 11,850 11,580 11,800 33,500
2023/07/18 11,800 11,800 11,630 11,640 15,700
2023/07/14 11,830 11,970 11,640 11,780 32,600
2023/07/13 11,000 11,650 11,000 11,650 40,400
2023/07/12 11,250 11,410 10,980 10,980 35,800
2023/07/11 11,140 11,270 11,080 11,130 23,300
2023/07/10 10,900 11,270 10,820 11,140 30,800
2023/07/07 10,950 11,310 10,810 11,160 36,500
2023/07/06 11,310 11,310 11,070 11,080 38,500
2023/07/05 11,450 11,540 11,320 11,540 29,600
2023/07/04 11,540 11,650 11,390 11,600 31,000
2023/07/03 11,650 11,740 11,490 11,670 28,200
2023/06/30 11,480 11,590 11,310 11,570 22,200
2023/06/29 11,690 11,830 11,500 11,610 33,100
2023/06/28 11,520 11,580 11,360 11,490 40,900
2023/06/27 11,400 11,530 11,140 11,350 43,200
2023/06/26 11,660 11,960 11,550 11,630 39,700
2023/06/23 12,460 12,570 11,730 12,020 54,700
2023/06/22 12,350 12,520 12,070 12,160 47,200
2023/06/21 12,050 12,700 12,010 12,440 84,900
2023/06/20 11,940 12,230 11,640 12,230 63,600
2023/06/19 11,700 11,970 11,400 11,940 57,900
2023/06/16 11,510 11,850 11,510 11,650 43,400
2023/06/15 11,600 11,750 11,480 11,570 41,100
2023/06/14 11,950 11,950 11,550 11,570 45,600
2023/06/13 11,600 11,950 11,550 11,790 75,600
2023/06/12 10,800 11,580 10,750 11,580 92,200
2023/06/09 10,760 10,880 10,640 10,800 39,500
2023/06/08 11,020 11,030 10,570 10,590 74,800
2023/06/07 11,040 11,300 10,880 11,200 78,600
2023/06/06 11,160 11,250 10,950 10,970 49,900
2023/06/05 11,100 11,100 10,790 11,070 66,000
2023/06/02 11,080 11,170 10,830 11,050 48,100
2023/06/01 10,650 11,100 10,400 10,950 80,700
2023/05/31 10,380 10,840 10,170 10,660 79,700
2023/05/30 10,060 10,450 9,980 10,390 58,900
2023/05/29 10,370 10,370 9,950 10,060 47,900
2023/05/26 10,090 10,180 9,900 10,130 60,000
2023/05/25 10,430 10,430 10,000 10,100 79,800
2023/05/24 10,730 10,940 10,440 10,440 73,900
2023/05/23 10,600 10,980 10,500 10,870 80,100
2023/05/22 10,690 10,690 10,410 10,510 33,600
2023/05/19 10,750 10,750 10,440 10,480 49,900
2023/05/18 10,910 11,070 10,540 10,600 81,100
2023/05/17 11,060 11,240 10,780 10,800 62,700
2023/05/16 10,890 11,200 10,730 11,160 65,800
2023/05/15 11,200 11,580 10,730 10,900 137,900
2023/05/12 12,000 12,000 10,950 11,170 265,800
2023/05/11 11,520 11,770 11,520 11,740 53,300
2023/05/10 11,610 11,730 11,380 11,460 61,600
2023/05/09 11,600 11,760 11,510 11,710 36,700
2023/05/08 11,680 11,850 11,600 11,650 76,100
2023/05/02 11,340 11,630 11,210 11,480 74,300
2023/05/01 10,850 11,090 10,780 11,040 53,300
2023/04/28 10,860 10,920 10,590 10,920 47,000
2023/04/27 10,630 10,790 10,400 10,750 49,200
2023/04/26 11,010 11,110 10,600 10,640 57,800
2023/04/25 10,970 11,260 10,950 11,080 44,700
2023/04/24 10,980 11,370 10,860 10,970 72,700
2023/04/21 10,860 10,930 10,780 10,840 33,800
2023/04/20 10,700 11,010 10,700 10,950 41,300
2023/04/19 10,730 10,880 10,610 10,800 47,800
2023/04/18 10,400 10,910 10,370 10,740 79,100
2023/04/17 10,340 10,450 10,220 10,320 29,200
2023/04/14 10,450 10,460 10,230 10,340 28,600
2023/04/13 10,020 10,530 9,980 10,400 55,100
2023/04/12 9,950 10,160 9,750 10,160 56,400
2023/04/11 10,210 10,220 9,980 9,990 29,900
2023/04/10 10,150 10,360 10,100 10,150 29,500
2023/04/07 10,280 10,280 10,000 10,060 29,200
2023/04/06 10,300 10,330 10,060 10,180 34,600
2023/04/05 10,540 10,540 10,270 10,460 40,400
2023/04/04 10,390 10,600 10,230 10,540 68,300
2023/04/03 10,200 10,630 10,170 10,490 72,300
2023/03/31 10,310 10,420 9,880 9,970 61,100
2023/03/30 10,440 10,700 10,110 10,210 54,700
2023/03/29 10,000 10,370 9,990 10,280 40,300
2023/03/28 10,040 10,140 9,870 10,020 35,200
2023/03/27 10,050 10,200 9,880 10,060 36,100
2023/03/24 10,080 10,290 10,040 10,090 26,600
2023/03/23 10,050 10,180 9,880 10,150 25,400
2023/03/22 9,860 10,240 9,830 10,080 66,600
2023/03/20 10,310 10,340 9,710 9,710 62,200
2023/03/17 9,550 10,340 9,550 10,340 102,900
2023/03/16 9,300 9,570 9,260 9,540 28,500
2023/03/15 9,810 9,930 9,450 9,530 65,300
2023/03/14 9,980 10,030 9,610 9,660 56,700
2023/03/13 9,750 10,070 9,610 10,040 94,300
2023/03/10 9,860 10,050 9,580 9,640 87,400
2023/03/09 9,630 9,870 9,480 9,810 69,600
2023/03/08 9,390 9,580 9,380 9,480 30,300
2023/03/07 9,250 9,610 9,230 9,600 29,100
2023/03/06 9,700 9,820 9,400 9,400 66,200
2023/03/03 9,020 9,790 9,000 9,650 129,700
2023/03/02 8,790 9,050 8,650 9,000 36,500
2023/03/01 8,940 9,040 8,740 8,890 47,700
2023/02/28 8,690 8,970 8,580 8,880 54,100
2023/02/27 8,700 8,700 8,360 8,400 47,700
2023/02/24 9,020 9,110 8,760 8,830 46,200
2023/02/22 8,750 9,090 8,740 9,040 42,200
2023/02/21 9,020 9,170 8,850 8,900 38,900
2023/02/20 8,870 9,130 8,510 9,090 101,900
2023/02/17 9,390 9,390 9,020 9,080 77,600
2023/02/16 9,830 9,830 9,420 9,510 88,000
2023/02/15 10,050 10,160 9,480 9,530 167,000
2023/02/14 9,120 10,040 9,120 9,930 348,300
2023/02/13 8,730 8,730 8,420 8,540 71,100
2023/02/10 8,840 9,050 8,720 8,880 63,400
2023/02/09 8,740 9,020 8,650 8,840 75,600
2023/02/08 8,300 8,970 8,250 8,910 109,200
2023/02/07 8,340 8,410 8,150 8,250 28,400
2023/02/06 8,570 8,700 8,310 8,340 53,200
2023/02/03 8,570 8,630 8,380 8,500 40,400
2023/02/02 8,530 8,630 8,410 8,480 41,300
2023/02/01 8,360 8,470 8,210 8,420 40,100
2023/01/31 8,410 8,460 8,070 8,220 56,400
2023/01/30 8,270 8,500 8,130 8,410 44,000
2023/01/27 8,590 8,650 8,240 8,320 46,300
2023/01/26 8,640 8,660 8,390 8,590 41,000
2023/01/25 8,550 8,730 8,470 8,490 45,600
2023/01/24 8,760 8,780 8,500 8,550 75,000
2023/01/23 8,180 8,710 8,180 8,520 106,000
2023/01/20 8,060 8,270 7,960 8,070 79,200
2023/01/19 7,870 8,290 7,730 8,070 84,700
2023/01/18 7,310 8,000 7,210 7,930 136,800
2023/01/17 7,530 7,530 7,200 7,280 90,400
2023/01/16 7,930 7,930 7,610 7,740 68,600
2023/01/13 8,670 8,770 8,170 8,220 57,900
2023/01/13 1 -> 2.00 分割
2023/01/12 16,780 17,450 16,780 17,100 32,800
2023/01/11 15,790 16,840 15,770 16,740 43,300
2023/01/10 15,880 15,980 15,480 15,700 22,400
2023/01/06 15,110 15,640 15,110 15,400 21,700
2023/01/05 14,540 15,490 14,540 15,280 36,300
2023/01/04 14,750 15,010 14,520 14,520 17,700

このページの先頭へ