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 |
|---|---|---|---|---|---|
| 2026/05/26 | 5,760 | 5,860 | 5,660 | 5,790 | 18,400 |
| 2026/05/25 | 5,870 | 5,870 | 5,620 | 5,790 | 26,800 |
| 2026/05/22 | 5,690 | 5,850 | 5,620 | 5,830 | 20,800 |
| 2026/05/21 | 5,950 | 5,990 | 5,690 | 5,730 | 21,000 |
| 2026/05/20 | 5,560 | 5,910 | 5,490 | 5,910 | 67,200 |
| 2026/05/19 | 5,370 | 5,560 | 5,330 | 5,520 | 21,200 |
| 2026/05/18 | 5,670 | 5,700 | 5,210 | 5,270 | 67,400 |
| 2026/05/15 | 5,650 | 5,720 | 5,540 | 5,570 | 28,900 |
| 2026/05/14 | 5,810 | 5,810 | 5,560 | 5,600 | 25,100 |
| 2026/05/13 | 5,780 | 5,880 | 5,770 | 5,880 | 15,800 |
| 2026/05/12 | 5,830 | 5,960 | 5,770 | 5,780 | 23,800 |
| 2026/05/11 | 5,910 | 5,920 | 5,800 | 5,820 | 16,300 |
| 2026/05/08 | 5,860 | 5,960 | 5,800 | 5,900 | 18,000 |
| 2026/05/07 | 5,740 | 5,880 | 5,680 | 5,780 | 37,100 |
| 2026/05/01 | 5,670 | 5,920 | 5,630 | 5,840 | 33,600 |
| 2026/04/30 | 5,770 | 5,830 | 5,650 | 5,690 | 36,100 |
| 2026/04/28 | 5,980 | 5,980 | 5,820 | 5,830 | 68,200 |
| 2026/04/27 | 5,920 | 6,060 | 5,810 | 5,900 | 41,700 |
| 2026/04/24 | 5,780 | 5,890 | 5,680 | 5,840 | 37,800 |
| 2026/04/23 | 6,300 | 6,300 | 5,830 | 5,830 | 101,700 |
| 2026/04/22 | 6,320 | 6,400 | 6,250 | 6,270 | 29,000 |
| 2026/04/21 | 6,250 | 6,320 | 6,170 | 6,290 | 33,800 |
| 2026/04/20 | 6,110 | 6,240 | 6,000 | 6,200 | 30,200 |
| 2026/04/17 | 6,010 | 6,120 | 6,010 | 6,070 | 34,800 |
| 2026/04/16 | 5,850 | 6,010 | 5,850 | 5,950 | 48,800 |
| 2026/04/15 | 5,660 | 5,800 | 5,660 | 5,770 | 21,600 |
| 2026/04/14 | 5,600 | 5,740 | 5,600 | 5,650 | 18,100 |
| 2026/04/13 | 5,440 | 5,560 | 5,440 | 5,550 | 30,500 |
| 2026/04/10 | 5,740 | 5,750 | 5,530 | 5,540 | 33,500 |
| 2026/04/09 | 5,820 | 5,870 | 5,670 | 5,740 | 25,300 |
| 2026/04/08 | 5,700 | 5,880 | 5,690 | 5,840 | 42,100 |
| 2026/04/07 | 5,570 | 5,680 | 5,560 | 5,680 | 22,100 |
| 2026/04/06 | 5,480 | 5,580 | 5,460 | 5,570 | 21,000 |
| 2026/04/03 | 5,410 | 5,480 | 5,370 | 5,480 | 36,300 |
| 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 |