ＧＭＯ ＴＥＣＨ(6026)の株価時系列情報
ＧＭＯ ＴＥＣＨ(6026)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 10,490 | 10,550 | 10,190 | 10,290 | 7,300 |
| 2024/07/25 | 10,260 | 10,560 | 10,150 | 10,410 | 8,000 |
| 2024/07/24 | 10,760 | 11,150 | 10,380 | 10,550 | 12,000 |
| 2024/07/23 | 11,020 | 11,310 | 10,810 | 11,020 | 9,400 |
| 2024/07/22 | 11,200 | 11,340 | 10,870 | 10,980 | 8,000 |
| 2024/07/19 | 11,250 | 11,490 | 11,080 | 11,240 | 12,900 |
| 2024/07/18 | 11,270 | 11,630 | 11,180 | 11,300 | 14,300 |
| 2024/07/17 | 11,350 | 11,790 | 11,280 | 11,600 | 13,100 |
| 2024/07/16 | 11,530 | 11,610 | 11,080 | 11,410 | 19,100 |
| 2024/07/12 | 10,230 | 11,780 | 10,200 | 11,130 | 57,300 |
| 2024/07/11 | 10,180 | 10,650 | 10,030 | 10,360 | 26,000 |
| 2024/07/10 | 11,310 | 11,700 | 10,030 | 10,180 | 64,300 |
| 2024/07/09 | 11,950 | 12,290 | 11,570 | 11,610 | 37,600 |
| 2024/07/08 | 11,330 | 12,250 | 11,110 | 11,950 | 35,000 |
| 2024/07/05 | 11,140 | 11,500 | 10,830 | 11,330 | 20,300 |
| 2024/07/04 | 11,000 | 11,500 | 10,720 | 11,140 | 35,000 |
| 2024/07/03 | 10,800 | 11,600 | 10,540 | 10,890 | 36,600 |
| 2024/07/02 | 10,400 | 10,920 | 10,360 | 10,500 | 26,200 |
| 2024/07/01 | 12,580 | 12,760 | 10,210 | 10,580 | 67,600 |
| 2024/06/28 | 12,380 | 12,880 | 11,830 | 12,500 | 32,200 |
| 2024/06/27 | 12,490 | 12,880 | 12,200 | 12,380 | 23,800 |
| 2024/06/26 | 12,950 | 13,240 | 12,500 | 12,500 | 14,200 |
| 2024/06/25 | 13,170 | 13,600 | 12,850 | 12,950 | 19,400 |
| 2024/06/24 | 13,160 | 13,820 | 12,500 | 12,870 | 27,600 |
| 2024/06/21 | 14,510 | 14,700 | 12,490 | 13,160 | 62,200 |
| 2024/06/20 | 13,900 | 14,960 | 13,880 | 14,490 | 87,600 |
| 2024/06/19 | 13,110 | 14,550 | 12,330 | 13,600 | 104,100 |
| 2024/06/18 | 11,790 | 13,390 | 11,640 | 12,810 | 62,500 |
| 2024/06/17 | 11,710 | 12,200 | 11,380 | 11,630 | 23,900 |
| 2024/06/14 | 11,990 | 12,600 | 11,260 | 11,410 | 30,000 |
| 2024/06/13 | 12,050 | 12,600 | 11,700 | 11,710 | 22,700 |
| 2024/06/12 | 10,620 | 12,620 | 10,510 | 12,350 | 51,500 |
| 2024/06/11 | 9,850 | 10,970 | 9,850 | 10,620 | 20,100 |
| 2024/06/10 | 9,940 | 10,130 | 9,900 | 9,910 | 9,200 |
| 2024/06/07 | 10,350 | 10,350 | 10,030 | 10,030 | 4,100 |
| 2024/06/06 | 10,210 | 10,450 | 10,200 | 10,200 | 5,000 |
| 2024/06/05 | 10,300 | 10,540 | 9,880 | 10,360 | 15,700 |
| 2024/06/04 | 10,210 | 10,900 | 10,090 | 10,380 | 14,300 |
| 2024/06/03 | 11,040 | 11,100 | 10,180 | 10,210 | 9,400 |
| 2024/05/31 | 10,940 | 10,940 | 10,640 | 10,920 | 8,700 |
| 2024/05/30 | 10,450 | 11,090 | 10,400 | 10,940 | 14,100 |
| 2024/05/29 | 10,440 | 11,690 | 10,020 | 10,630 | 25,800 |
| 2024/05/28 | 10,770 | 10,870 | 10,330 | 10,440 | 20,200 |
| 2024/05/27 | 9,600 | 10,790 | 9,410 | 10,470 | 35,200 |
| 2024/05/24 | 11,300 | 11,300 | 9,800 | 9,800 | 54,000 |
| 2024/05/23 | 10,960 | 11,560 | 10,610 | 11,560 | 31,200 |
| 2024/05/22 | 9,900 | 11,100 | 9,880 | 10,950 | 50,400 |
| 2024/05/21 | 9,760 | 9,830 | 9,270 | 9,600 | 14,000 |
| 2024/05/20 | 8,770 | 9,720 | 8,770 | 9,720 | 24,900 |
| 2024/05/17 | 8,050 | 8,760 | 7,990 | 8,630 | 18,200 |
| 2024/05/16 | 8,380 | 8,520 | 8,010 | 8,050 | 26,000 |
| 2024/05/15 | 7,130 | 8,680 | 7,130 | 8,680 | 43,200 |
| 2024/05/14 | 7,260 | 7,490 | 7,090 | 7,180 | 8,000 |
| 2024/05/13 | 7,600 | 7,700 | 7,200 | 7,270 | 23,600 |
| 2024/05/10 | 7,280 | 7,700 | 7,190 | 7,680 | 94,900 |
| 2024/05/09 | 6,700 | 6,700 | 6,700 | 6,700 | 22,400 |
| 2024/05/08 | 5,740 | 5,770 | 5,700 | 5,700 | 4,200 |
| 2024/05/07 | 5,830 | 5,830 | 5,720 | 5,800 | 1,800 |
| 2024/05/02 | 5,770 | 5,780 | 5,730 | 5,730 | 1,000 |
| 2024/05/01 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2024/04/30 | 5,800 | 5,800 | 5,660 | 5,660 | 1,400 |
| 2024/04/26 | 5,600 | 5,710 | 5,500 | 5,600 | 5,500 |
| 2024/04/25 | 5,640 | 5,660 | 5,640 | 5,660 | 200 |
| 2024/04/24 | 5,780 | 5,780 | 5,630 | 5,660 | 700 |
| 2024/04/23 | 5,800 | 5,850 | 5,730 | 5,730 | 2,000 |
| 2024/04/22 | 5,710 | 5,770 | 5,610 | 5,740 | 2,100 |
| 2024/04/19 | 5,750 | 5,750 | 5,610 | 5,710 | 1,800 |
| 2024/04/18 | 5,730 | 5,820 | 5,680 | 5,820 | 900 |
| 2024/04/17 | 5,810 | 5,890 | 5,730 | 5,730 | 500 |
| 2024/04/16 | 5,900 | 5,900 | 5,710 | 5,710 | 1,300 |
| 2024/04/15 | 6,070 | 6,070 | 5,850 | 5,950 | 1,500 |
| 2024/04/12 | 5,990 | 5,990 | 5,950 | 5,970 | 1,100 |
| 2024/04/11 | 6,010 | 6,010 | 5,830 | 6,000 | 1,000 |
| 2024/04/10 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2024/04/09 | 6,030 | 6,130 | 5,860 | 6,020 | 3,800 |
| 2024/04/08 | 5,760 | 5,960 | 5,760 | 5,830 | 900 |
| 2024/04/05 | 5,750 | 5,750 | 5,700 | 5,710 | 1,800 |
| 2024/04/04 | 5,900 | 5,910 | 5,760 | 5,880 | 4,500 |
| 2024/04/03 | 5,950 | 6,050 | 5,850 | 5,900 | 3,800 |
| 2024/04/02 | 6,420 | 6,420 | 5,960 | 6,150 | 3,000 |
| 2024/04/01 | 6,280 | 6,320 | 6,210 | 6,220 | 800 |
| 2024/03/29 | 6,330 | 6,440 | 6,300 | 6,330 | 1,100 |
| 2024/03/28 | 6,530 | 6,530 | 6,330 | 6,430 | 2,100 |
| 2024/03/27 | 6,470 | 6,520 | 6,310 | 6,430 | 2,700 |
| 2024/03/26 | 6,420 | 6,500 | 6,370 | 6,470 | 2,900 |
| 2024/03/25 | 6,230 | 6,360 | 6,140 | 6,360 | 6,500 |
| 2024/03/22 | 6,050 | 6,410 | 5,950 | 6,130 | 5,200 |
| 2024/03/21 | 6,100 | 6,190 | 5,940 | 6,020 | 3,300 |
| 2024/03/19 | 5,850 | 6,040 | 5,750 | 6,030 | 2,900 |
| 2024/03/18 | 5,660 | 5,750 | 5,650 | 5,650 | 3,700 |
| 2024/03/15 | 5,730 | 5,730 | 5,630 | 5,630 | 1,000 |
| 2024/03/14 | 5,610 | 5,650 | 5,610 | 5,650 | 600 |
| 2024/03/13 | 5,670 | 5,740 | 5,610 | 5,610 | 600 |
| 2024/03/12 | 5,670 | 5,690 | 5,600 | 5,650 | 1,800 |
| 2024/03/11 | 5,730 | 5,730 | 5,600 | 5,730 | 1,400 |
| 2024/03/08 | 5,810 | 5,870 | 5,780 | 5,800 | 1,200 |
| 2024/03/07 | 6,110 | 6,110 | 5,790 | 5,910 | 4,700 |
| 2024/03/06 | 5,970 | 6,140 | 5,860 | 6,120 | 3,600 |
| 2024/03/05 | 6,140 | 6,140 | 5,840 | 5,950 | 6,000 |
| 2024/03/04 | 5,550 | 6,210 | 5,550 | 6,150 | 9,900 |
| 2024/03/01 | 5,520 | 5,530 | 5,460 | 5,530 | 1,000 |
| 2024/02/29 | 5,630 | 5,920 | 5,530 | 5,540 | 5,900 |
| 2024/02/28 | 5,530 | 5,630 | 5,530 | 5,630 | 1,600 |
| 2024/02/27 | 5,390 | 5,600 | 5,390 | 5,600 | 5,200 |
| 2024/02/26 | 5,310 | 5,570 | 5,310 | 5,490 | 10,700 |
| 2024/02/22 | 5,370 | 5,370 | 5,260 | 5,310 | 2,900 |
| 2024/02/21 | 5,330 | 5,350 | 5,330 | 5,340 | 1,100 |
| 2024/02/20 | 5,540 | 5,540 | 5,300 | 5,430 | 2,400 |
| 2024/02/19 | 5,470 | 5,500 | 5,300 | 5,480 | 12,000 |
| 2024/02/16 | 5,120 | 5,650 | 5,010 | 5,470 | 18,000 |
| 2024/02/15 | 5,020 | 5,070 | 4,850 | 4,950 | 32,200 |
| 2024/02/14 | 5,180 | 5,180 | 5,110 | 5,180 | 25,100 |
| 2024/02/13 | 4,200 | 4,480 | 4,200 | 4,480 | 14,500 |
| 2024/02/09 | 4,165 | 4,165 | 4,100 | 4,130 | 1,400 |
| 2024/02/08 | 4,160 | 4,165 | 4,100 | 4,140 | 1,200 |
| 2024/02/07 | 4,180 | 4,180 | 4,135 | 4,135 | 800 |
| 2024/02/06 | 4,095 | 4,125 | 4,095 | 4,125 | 800 |
| 2024/02/05 | 4,110 | 4,110 | 4,095 | 4,095 | 1,000 |
| 2024/02/02 | 4,165 | 4,185 | 4,110 | 4,110 | 1,200 |
| 2024/02/01 | 4,100 | 4,125 | 4,075 | 4,115 | 900 |
| 2024/01/31 | 4,080 | 4,135 | 4,080 | 4,135 | 1,000 |
| 2024/01/30 | 4,090 | 4,120 | 4,055 | 4,110 | 1,300 |
| 2024/01/29 | 4,135 | 4,135 | 4,100 | 4,125 | 900 |
| 2024/01/26 | 4,135 | 4,135 | 4,085 | 4,130 | 900 |
| 2024/01/25 | 4,060 | 4,125 | 4,060 | 4,125 | 200 |
| 2024/01/24 | 4,155 | 4,170 | 4,080 | 4,080 | 2,400 |
| 2024/01/23 | 4,220 | 4,220 | 4,085 | 4,085 | 3,000 |
| 2024/01/22 | 3,905 | 4,155 | 3,905 | 4,150 | 12,800 |
| 2024/01/19 | 3,855 | 3,885 | 3,820 | 3,850 | 1,700 |
| 2024/01/18 | 3,865 | 3,865 | 3,850 | 3,850 | 400 |
| 2024/01/17 | 3,885 | 3,920 | 3,830 | 3,895 | 2,700 |
| 2024/01/16 | 3,920 | 3,960 | 3,890 | 3,895 | 2,700 |
| 2024/01/15 | 3,985 | 4,010 | 3,885 | 3,925 | 3,600 |
| 2024/01/12 | 3,980 | 4,095 | 3,870 | 3,950 | 5,100 |
| 2024/01/11 | 3,990 | 3,990 | 3,905 | 3,975 | 1,800 |
| 2024/01/10 | 4,020 | 4,160 | 3,965 | 3,970 | 1,300 |
| 2024/01/09 | 3,970 | 4,030 | 3,925 | 4,020 | 3,600 |
| 2024/01/05 | 3,990 | 3,990 | 3,975 | 3,975 | 200 |
| 2024/01/04 | 4,000 | 4,040 | 3,830 | 3,970 | 4,600 |
| 2023/12/29 | 4,060 | 4,070 | 4,060 | 4,070 | 1,000 |
| 2023/12/28 | 3,930 | 4,065 | 3,930 | 4,065 | 5,200 |
| 2023/12/27 | 4,270 | 4,270 | 4,215 | 4,235 | 6,700 |
| 2023/12/26 | 4,190 | 4,250 | 4,180 | 4,200 | 4,100 |
| 2023/12/25 | 4,285 | 4,285 | 4,150 | 4,190 | 5,300 |
| 2023/12/22 | 4,270 | 4,270 | 4,165 | 4,205 | 4,200 |
| 2023/12/21 | 4,240 | 4,240 | 4,150 | 4,230 | 3,600 |
| 2023/12/20 | 4,290 | 4,290 | 4,240 | 4,240 | 1,100 |
| 2023/12/19 | 4,355 | 4,360 | 4,150 | 4,240 | 6,700 |
| 2023/12/18 | 4,215 | 4,280 | 4,050 | 4,215 | 4,600 |
| 2023/12/15 | 4,140 | 4,285 | 4,050 | 4,215 | 4,800 |
| 2023/12/14 | 4,160 | 4,160 | 4,000 | 4,155 | 2,900 |
| 2023/12/13 | 4,050 | 4,340 | 3,980 | 4,035 | 8,800 |
| 2023/12/12 | 4,015 | 4,055 | 3,995 | 4,040 | 1,900 |
| 2023/12/11 | 4,005 | 4,050 | 3,950 | 4,000 | 3,300 |
| 2023/12/08 | 3,930 | 3,935 | 3,870 | 3,935 | 2,300 |
| 2023/12/07 | 3,940 | 3,940 | 3,940 | 3,940 | 300 |
| 2023/12/06 | 3,990 | 4,050 | 3,880 | 4,005 | 12,000 |
| 2023/12/05 | 3,990 | 4,015 | 3,935 | 3,990 | 3,000 |
| 2023/12/04 | 3,955 | 4,015 | 3,935 | 3,990 | 3,700 |
| 2023/12/01 | 3,945 | 3,985 | 3,945 | 3,950 | 2,600 |
| 2023/11/30 | 3,970 | 4,000 | 3,945 | 3,960 | 1,100 |
| 2023/11/29 | 4,190 | 4,190 | 3,925 | 3,970 | 7,800 |
| 2023/11/28 | 4,250 | 4,250 | 4,160 | 4,190 | 2,200 |
| 2023/11/27 | 4,395 | 4,395 | 4,180 | 4,255 | 2,600 |
| 2023/11/24 | 4,275 | 4,345 | 4,275 | 4,330 | 1,900 |
| 2023/11/22 | 4,340 | 4,340 | 4,260 | 4,330 | 1,100 |
| 2023/11/21 | 4,235 | 4,330 | 4,215 | 4,330 | 5,300 |
| 2023/11/20 | 4,135 | 4,250 | 4,120 | 4,185 | 7,300 |
| 2023/11/17 | 3,925 | 4,120 | 3,925 | 4,120 | 5,200 |
| 2023/11/16 | 3,825 | 4,010 | 3,815 | 3,955 | 8,800 |
| 2023/11/15 | 4,110 | 4,110 | 3,600 | 3,755 | 21,500 |
| 2023/11/14 | 3,980 | 3,990 | 3,850 | 3,985 | 7,700 |
| 2023/11/13 | 3,850 | 3,995 | 3,840 | 3,910 | 4,400 |
| 2023/11/10 | 3,985 | 4,010 | 3,920 | 3,920 | 3,100 |
| 2023/11/09 | 3,995 | 4,030 | 3,970 | 4,010 | 2,800 |
| 2023/11/08 | 4,260 | 4,260 | 3,945 | 3,995 | 8,300 |
| 2023/11/07 | 4,145 | 4,280 | 4,145 | 4,235 | 23,200 |
| 2023/11/06 | 4,350 | 4,565 | 4,325 | 4,565 | 6,300 |
| 2023/11/02 | 4,250 | 4,290 | 4,220 | 4,240 | 700 |
| 2023/11/01 | 4,330 | 4,330 | 4,220 | 4,220 | 800 |
| 2023/10/31 | 4,200 | 4,340 | 4,130 | 4,330 | 2,100 |
| 2023/10/30 | 4,170 | 4,295 | 4,170 | 4,200 | 1,300 |
| 2023/10/27 | 4,110 | 4,150 | 4,110 | 4,150 | 300 |
| 2023/10/26 | 4,120 | 4,155 | 4,105 | 4,105 | 1,900 |
| 2023/10/25 | 4,370 | 4,375 | 4,090 | 4,150 | 6,200 |
| 2023/10/24 | 4,450 | 4,450 | 4,235 | 4,300 | 3,400 |
| 2023/10/23 | 4,455 | 4,500 | 4,390 | 4,400 | 1,700 |
| 2023/10/20 | 4,430 | 4,455 | 4,430 | 4,455 | 700 |
| 2023/10/19 | 4,550 | 4,550 | 4,435 | 4,450 | 2,000 |
| 2023/10/18 | 4,445 | 4,545 | 4,445 | 4,545 | 3,300 |
| 2023/10/17 | 4,435 | 4,490 | 4,400 | 4,470 | 1,800 |
| 2023/10/16 | 4,505 | 4,505 | 4,420 | 4,435 | 1,900 |
| 2023/10/13 | 4,445 | 4,510 | 4,380 | 4,505 | 4,400 |
| 2023/10/12 | 4,410 | 4,480 | 4,310 | 4,375 | 4,000 |
| 2023/10/11 | 4,515 | 4,590 | 4,375 | 4,375 | 4,300 |
| 2023/10/10 | 4,460 | 4,575 | 4,460 | 4,490 | 6,600 |
| 2023/10/06 | 4,420 | 4,480 | 4,420 | 4,460 | 1,500 |
| 2023/10/05 | 4,270 | 4,425 | 4,270 | 4,410 | 2,300 |
| 2023/10/04 | 4,275 | 4,420 | 4,200 | 4,340 | 8,700 |
| 2023/10/03 | 4,515 | 4,515 | 4,250 | 4,415 | 8,600 |