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プライム・ストラテジー(5250)の株価時系列情報

ＧＭＯプライム・ストラテジー(5250)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
2026/06/15 1,107 1,110 1,102 1,102 700
2026/06/12 1,105 1,107 1,105 1,107 400
2026/06/11 1,110 1,110 1,102 1,105 800
2026/06/10 1,137 1,139 1,117 1,117 300
2026/06/09 1,105 1,134 1,105 1,107 400
2026/06/08 1,107 1,107 1,104 1,104 1,500
2026/06/05 1,107 1,137 1,107 1,137 600
2026/06/04 1,110 1,140 1,096 1,118 4,600
2026/06/03 1,158 1,179 1,158 1,170 1,400
2026/06/02 1,186 1,186 1,140 1,156 4,500
2026/06/01 1,180 1,200 1,140 1,200 3,900
2026/05/29 1,141 1,209 1,111 1,199 1,600
2026/05/28 1,196 1,196 1,150 1,160 3,000
2026/05/27 1,236 1,236 1,202 1,202 1,100
2026/05/26 1,236 1,236 1,236 1,236 100
2026/05/25 1,251 1,251 1,222 1,236 3,300
2026/05/22 1,219 1,234 1,189 1,234 4,300
2026/05/21 1,200 1,205 1,163 1,205 6,700
2026/05/20 1,191 1,240 1,182 1,182 7,100
2026/05/19 1,167 1,185 1,120 1,185 13,900
2026/05/18 1,077 1,170 1,050 1,168 9,700
2026/05/15 1,067 1,091 1,067 1,091 2,500
2026/05/14 1,090 1,091 1,078 1,078 1,100
2026/05/13 1,078 1,090 1,075 1,090 2,800
2026/05/12 1,090 1,093 1,081 1,093 3,100
2026/05/11 1,101 1,105 1,098 1,098 3,600
2026/05/08 1,119 1,127 1,100 1,102 9,300
2026/05/07 1,384 1,384 1,140 1,140 36,500
2026/05/01 1,050 1,355 1,050 1,355 20,200
2026/04/30 1,064 1,064 1,055 1,055 900
2026/04/28 1,062 1,065 1,062 1,065 400
2026/04/27 1,070 1,080 1,070 1,070 800
2026/04/24 1,100 1,100 1,060 1,080 3,300
2026/04/23 1,101 1,101 1,101 1,101 300
2026/04/22 1,103 1,103 1,101 1,101 300
2026/04/21 1,110 1,113 1,110 1,110 1,100
2026/04/20 1,126 1,130 1,115 1,115 1,900
2026/04/17 1,114 1,129 1,111 1,128 1,000
2026/04/16 1,130 1,130 1,111 1,118 1,500
2026/04/15 1,130 1,130 1,118 1,118 1,000
2026/04/14 1,141 1,159 1,130 1,130 2,200
2026/04/13 1,100 1,139 1,100 1,139 1,900
2026/04/10 1,100 1,100 1,091 1,100 900
2026/04/09 1,090 1,100 1,090 1,100 300
2026/04/08 1,099 1,099 1,082 1,093 500
2026/04/07 1,063 1,090 1,063 1,086 2,000
2026/04/06 1,070 1,079 1,070 1,079 500
2026/04/03 1,060 1,079 1,060 1,070 1,200
2026/03/27 1,080 1,090 1,072 1,090 1,300
2026/03/26 1,074 1,081 1,074 1,081 1,000
2026/03/25 1,080 1,089 1,080 1,080 400
2026/03/24 1,090 1,091 1,087 1,087 1,100
2026/03/23 1,081 1,087 1,070 1,085 2,900
2026/03/19 1,095 1,099 1,089 1,099 1,300
2026/03/18 1,100 1,100 1,090 1,100 1,500
2026/03/17 1,104 1,104 1,091 1,091 1,300
2026/03/16 1,110 1,110 1,092 1,092 1,900
2026/03/13 1,111 1,129 1,110 1,129 1,500
2026/03/12 1,119 1,129 1,111 1,128 600
2026/03/11 1,139 1,149 1,111 1,149 2,200
2026/03/10 1,105 1,134 1,091 1,127 900
2026/03/09 1,111 1,126 1,075 1,100 3,700
2026/03/06 1,120 1,126 1,120 1,126 300
2026/03/05 1,140 1,160 1,130 1,138 3,100
2026/03/04 1,171 1,171 1,123 1,124 3,100
2026/03/03 1,188 1,220 1,158 1,180 9,800
2026/03/02 1,180 1,180 1,150 1,174 6,400
2026/02/27 1,091 1,197 1,091 1,191 7,700
2026/02/26 1,075 1,101 1,075 1,090 3,600
2026/02/25 1,040 1,073 1,040 1,073 5,000
2026/02/24 1,078 1,078 1,046 1,054 7,300
2026/02/20 1,055 1,075 1,055 1,056 1,400
2026/02/19 1,085 1,089 1,056 1,058 2,100
2026/02/18 1,051 1,090 1,051 1,089 2,600
2026/02/17 1,059 1,059 1,051 1,051 600
2026/02/16 1,050 1,060 1,050 1,050 1,600
2026/02/13 1,055 1,055 1,041 1,043 3,000
2026/02/12 1,052 1,060 1,051 1,052 2,600
2026/02/10 1,061 1,064 1,052 1,052 600
2026/02/09 1,080 1,080 1,060 1,061 6,600
2026/02/06 1,064 1,079 1,061 1,077 2,000
2026/02/05 1,066 1,066 1,066 1,066 100
2026/02/04 1,062 1,078 1,062 1,066 500
2026/02/03 1,070 1,073 1,063 1,065 1,900
2026/02/02 1,069 1,072 1,051 1,070 2,700
2026/01/30 1,050 1,062 1,045 1,062 2,500
2026/01/29 1,069 1,069 1,050 1,051 2,200
2026/01/28 1,033 1,066 1,033 1,066 4,000
2026/01/27 1,087 1,087 1,033 1,045 7,100
2026/01/26 1,048 1,090 1,040 1,090 6,800
2026/01/23 1,088 1,090 1,019 1,053 20,400
2026/01/22 1,124 1,126 1,055 1,097 11,500
2026/01/21 1,135 1,135 1,126 1,130 1,400
2026/01/20 1,157 1,157 1,130 1,138 4,300
2026/01/19 1,152 1,170 1,140 1,152 6,600
2026/01/16 1,198 1,198 1,142 1,152 7,900
2026/01/15 1,209 1,215 1,192 1,200 12,500
2026/01/14 1,230 1,245 1,230 1,244 4,900
2026/01/13 1,202 1,240 1,202 1,230 7,200
2026/01/09 1,235 1,241 1,196 1,202 13,300
2026/01/08 1,196 1,238 1,194 1,223 7,500
2026/01/07 1,184 1,194 1,172 1,185 3,100
2026/01/06 1,202 1,213 1,179 1,180 9,900
2026/01/05 1,152 1,235 1,152 1,203 18,800
2025/12/30 1,169 1,180 1,148 1,155 11,400
2025/12/29 1,173 1,190 1,170 1,170 9,100
2025/12/26 1,180 1,220 1,175 1,175 19,300
2025/12/25 1,176 1,185 1,148 1,180 32,000
2025/12/24 1,199 1,222 1,141 1,206 36,500
2025/12/23 1,455 1,455 1,199 1,206 45,600
2025/12/22 1,500 1,510 1,430 1,455 14,400
2025/12/19 1,511 1,524 1,503 1,515 22,000
2025/12/18 1,509 1,515 1,503 1,515 20,900
2025/12/17 1,505 1,513 1,500 1,510 12,800
2025/12/16 1,503 1,515 1,500 1,506 21,100
2025/12/15 1,508 1,519 1,503 1,512 14,700
2025/12/12 1,502 1,510 1,495 1,508 24,400
2025/12/11 1,495 1,501 1,492 1,496 16,400
2025/12/10 1,491 1,505 1,491 1,497 16,000
2025/12/09 1,497 1,497 1,485 1,495 65,700
2025/12/08 1,506 1,506 1,496 1,497 27,100
2025/12/05 1,504 1,509 1,504 1,506 29,100
2025/12/04 1,509 1,514 1,503 1,503 37,800
2025/12/03 1,504 1,511 1,503 1,506 36,200
2025/12/02 1,512 1,516 1,504 1,508 29,100
2025/12/01 1,534 1,535 1,510 1,519 65,300
2025/11/28 1,550 1,554 1,530 1,535 197,800
2025/11/27 1,321 1,321 1,321 1,321 7,500
2025/11/26 1,042 1,042 1,042 1,042 2,700
2025/11/25 890 900 882 892 3,600
2025/11/21 912 912 869 890 6,300
2025/11/20 920 920 912 914 600
2025/11/19 918 928 913 920 1,100
2025/11/18 935 935 925 927 1,500
2025/11/17 944 944 937 937 800
2025/11/14 936 944 935 944 1,300
2025/11/13 948 948 935 936 6,400
2025/11/12 948 960 945 945 4,400
2025/11/11 956 956 941 941 6,200
2025/11/10 945 955 911 954 5,700
2025/11/07 965 971 940 941 5,300
2025/11/06 958 988 956 980 16,600
2025/11/05 871 969 871 958 18,300
2025/11/04 868 872 861 872 4,600
2025/10/31 839 875 839 868 12,300
2025/10/30 862 871 831 835 19,700
2025/10/29 902 904 867 873 10,200
2025/10/28 910 910 877 893 10,000
2025/10/27 920 923 905 910 6,500
2025/10/24 918 919 913 919 1,100
2025/10/23 910 918 910 918 3,300
2025/10/22 915 915 902 914 6,200
2025/10/21 908 915 900 914 5,300
2025/10/20 919 920 904 904 3,000
2025/10/17 911 921 902 902 2,600
2025/10/16 920 925 915 920 3,300
2025/10/15 931 935 902 920 11,500
2025/10/14 955 955 945 946 2,300
2025/10/10 946 955 941 955 3,800
2025/10/09 960 965 951 951 2,400
2025/10/08 970 970 960 960 2,300
2025/10/07 980 980 970 973 4,600
2025/10/06 957 985 957 967 5,300
2025/10/03 929 950 929 950 3,200
2025/10/02 938 940 925 929 5,000
2025/10/01 961 961 923 923 4,900
2025/09/30 962 972 961 961 2,400
2025/09/29 970 975 963 971 4,500
2025/09/26 980 992 961 971 7,400
2025/09/25 989 991 979 981 8,000
2025/09/24 993 995 990 990 2,500
2025/09/22 992 999 992 992 3,300
2025/09/19 1,003 1,003 982 991 9,400
2025/09/18 1,006 1,006 1,000 1,003 1,700
2025/09/17 1,002 1,018 1,002 1,007 5,300
2025/09/16 1,000 1,003 996 1,000 3,500
2025/09/12 1,001 1,001 995 1,000 4,400
2025/09/11 999 1,000 995 996 3,800
2025/09/10 1,000 1,001 997 998 3,100
2025/09/09 1,007 1,012 997 1,000 8,000
2025/09/08 1,000 1,012 1,000 1,005 4,200
2025/09/05 1,000 1,008 1,000 1,002 3,800
2025/09/04 1,003 1,003 1,001 1,001 700
2025/09/03 1,004 1,005 1,001 1,003 1,200
2025/09/02 1,003 1,007 1,002 1,007 1,000
2025/09/01 1,005 1,007 1,002 1,007 1,700
2025/08/29 1,001 1,008 1,001 1,005 2,000
2025/08/28 1,002 1,008 1,000 1,007 1,700
2025/08/27 1,009 1,009 1,002 1,004 2,900
2025/08/26 1,005 1,009 992 1,009 3,300
2025/08/25 1,007 1,009 1,004 1,004 3,700
2025/08/22 1,008 1,008 1,000 1,005 1,600
2025/08/21 1,009 1,009 1,009 1,009 100
2025/08/20 1,005 1,008 1,000 1,000 6,000
2025/08/19 1,005 1,009 1,001 1,009 1,500
2025/08/18 1,010 1,016 1,004 1,009 2,700
2025/08/15 1,021 1,022 1,009 1,017 3,800
2025/08/14 1,010 1,020 1,001 1,020 10,700
2025/08/13 1,000 1,002 996 1,000 9,800
2025/08/12 999 1,007 999 999 5,700

このページの先頭へ