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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,300 | 5,490 | 5,280 | 5,460 | 29,600 |
| 2026/03/26 | 5,440 | 5,440 | 5,200 | 5,300 | 30,100 |
| 2026/03/25 | 5,410 | 5,430 | 5,340 | 5,410 | 17,000 |
| 2026/03/24 | 5,300 | 5,440 | 5,300 | 5,410 | 19,800 |
| 2026/03/23 | 5,210 | 5,340 | 5,110 | 5,240 | 62,000 |
| 2026/03/19 | 5,380 | 5,410 | 5,280 | 5,310 | 20,200 |
| 2026/03/18 | 5,370 | 5,410 | 5,310 | 5,360 | 23,000 |
| 2026/03/17 | 5,400 | 5,460 | 5,380 | 5,410 | 18,800 |
| 2026/03/16 | 5,400 | 5,450 | 5,360 | 5,390 | 16,500 |
| 2026/03/13 | 5,350 | 5,470 | 5,250 | 5,400 | 41,900 |
| 2026/03/12 | 5,560 | 5,620 | 5,360 | 5,450 | 40,700 |
| 2026/03/11 | 5,600 | 5,680 | 5,520 | 5,660 | 36,900 |
| 2026/03/10 | 5,730 | 5,730 | 5,440 | 5,600 | 68,700 |
| 2026/03/09 | 5,500 | 5,720 | 5,470 | 5,630 | 66,600 |
| 2026/03/06 | 5,280 | 5,670 | 5,210 | 5,660 | 57,400 |
| 2026/03/05 | 5,200 | 5,390 | 5,120 | 5,280 | 50,900 |
| 2026/03/04 | 5,050 | 5,160 | 4,980 | 5,070 | 48,900 |
| 2026/03/03 | 5,160 | 5,330 | 5,140 | 5,170 | 40,700 |
| 2026/03/02 | 5,110 | 5,260 | 5,070 | 5,260 | 52,000 |
| 2026/02/27 | 5,150 | 5,340 | 5,130 | 5,290 | 58,900 |
| 2026/02/26 | 4,955 | 5,210 | 4,955 | 5,160 | 46,300 |
| 2026/02/25 | 4,970 | 5,050 | 4,915 | 4,990 | 43,300 |
| 2026/02/24 | 5,000 | 5,020 | 4,890 | 4,980 | 61,700 |
| 2026/02/20 | 5,100 | 5,120 | 4,930 | 5,000 | 45,400 |
| 2026/02/19 | 5,200 | 5,220 | 5,100 | 5,140 | 36,100 |
| 2026/02/18 | 5,130 | 5,260 | 5,130 | 5,210 | 49,700 |
| 2026/02/17 | 5,150 | 5,280 | 5,090 | 5,140 | 41,200 |
| 2026/02/16 | 5,190 | 5,310 | 5,090 | 5,170 | 70,900 |
| 2026/02/13 | 5,420 | 5,800 | 5,190 | 5,250 | 228,800 |
| 2026/02/12 | 5,250 | 5,280 | 5,120 | 5,220 | 53,200 |
| 2026/02/10 | 5,160 | 5,240 | 5,160 | 5,240 | 32,700 |
| 2026/02/09 | 5,200 | 5,200 | 5,080 | 5,120 | 31,800 |
| 2026/02/06 | 5,200 | 5,200 | 5,100 | 5,200 | 23,400 |
| 2026/02/05 | 5,050 | 5,240 | 5,050 | 5,200 | 39,200 |
| 2026/02/04 | 5,120 | 5,140 | 4,985 | 5,060 | 35,900 |
| 2026/02/03 | 5,050 | 5,200 | 5,020 | 5,150 | 36,500 |
| 2026/02/02 | 5,110 | 5,110 | 4,955 | 5,020 | 37,400 |
| 2026/01/30 | 5,070 | 5,110 | 4,990 | 5,080 | 27,500 |
| 2026/01/29 | 4,935 | 5,070 | 4,915 | 5,030 | 36,000 |
| 2026/01/28 | 4,980 | 4,990 | 4,905 | 4,935 | 30,800 |
| 2026/01/27 | 5,000 | 5,020 | 4,915 | 4,960 | 34,500 |
| 2026/01/26 | 5,010 | 5,050 | 4,920 | 4,930 | 43,600 |
| 2026/01/23 | 5,040 | 5,100 | 5,000 | 5,070 | 23,000 |
| 2026/01/22 | 5,060 | 5,110 | 5,030 | 5,040 | 31,600 |
| 2026/01/21 | 4,935 | 5,010 | 4,910 | 4,995 | 31,900 |
| 2026/01/20 | 4,990 | 5,030 | 4,930 | 5,010 | 39,000 |
| 2026/01/19 | 5,040 | 5,100 | 5,000 | 5,000 | 25,900 |
| 2026/01/16 | 5,150 | 5,170 | 5,000 | 5,040 | 24,200 |
| 2026/01/15 | 5,050 | 5,150 | 5,050 | 5,100 | 30,700 |
| 2026/01/14 | 5,180 | 5,200 | 5,030 | 5,030 | 26,600 |
| 2026/01/13 | 5,280 | 5,280 | 5,110 | 5,110 | 25,600 |
| 2026/01/09 | 5,190 | 5,250 | 5,190 | 5,240 | 23,500 |
| 2026/01/08 | 5,150 | 5,230 | 5,110 | 5,220 | 24,300 |
| 2026/01/07 | 5,170 | 5,250 | 5,080 | 5,170 | 23,900 |
| 2026/01/06 | 5,140 | 5,260 | 5,090 | 5,150 | 40,100 |
| 2026/01/05 | 5,200 | 5,220 | 4,960 | 5,040 | 71,000 |