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

このページの先頭へ