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　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
2016/12/30 2,155 2,179 2,140 2,175 800
2016/12/29 2,197 2,197 2,156 2,180 1,700
2016/12/28 2,133 2,187 2,128 2,187 1,400
2016/12/27 2,171 2,181 2,140 2,140 4,200
2016/12/26 2,180 2,189 2,140 2,140 3,500
2016/12/22 2,160 2,220 2,160 2,194 1,500
2016/12/21 2,125 2,250 2,125 2,160 6,100
2016/12/20 2,115 2,143 2,115 2,135 1,700
2016/12/19 2,114 2,137 2,114 2,115 2,700
2016/12/16 2,138 2,138 2,113 2,113 1,500
2016/12/15 2,124 2,172 2,121 2,138 1,600
2016/12/14 2,144 2,147 2,119 2,124 3,200
2016/12/13 2,143 2,143 2,115 2,115 3,200
2016/12/12 2,137 2,149 2,132 2,143 2,300
2016/12/09 2,160 2,166 2,148 2,151 4,700
2016/12/08 2,145 2,179 2,145 2,162 7,500
2016/12/07 2,140 2,168 2,140 2,140 2,200
2016/12/06 2,144 2,160 2,135 2,140 1,000
2016/12/05 2,139 2,139 2,139 2,139 1,100
2016/12/02 2,137 2,137 2,113 2,131 1,900
2016/12/01 2,096 2,119 2,096 2,110 2,400
2016/11/30 2,092 2,103 2,092 2,103 500
2016/11/29 2,092 2,114 2,092 2,113 1,400
2016/11/28 2,091 2,128 2,091 2,125 600
2016/11/25 2,093 2,097 2,093 2,097 1,100
2016/11/24 2,121 2,121 2,121 2,121 300
2016/11/22 2,124 2,142 2,097 2,112 1,500
2016/11/21 2,119 2,138 2,119 2,119 4,100
2016/11/18 2,119 2,119 2,076 2,112 2,000
2016/11/17 2,115 2,122 2,073 2,073 1,000
2016/11/16 2,101 2,101 2,069 2,069 1,900
2016/11/15 2,101 2,101 2,101 2,101 100
2016/11/14 2,059 2,059 2,042 2,051 300
2016/11/11 2,119 2,119 2,107 2,109 700
2016/11/10 2,030 2,073 2,030 2,072 500
2016/11/09 2,010 2,010 1,911 1,990 4,100
2016/11/08 2,033 2,085 2,033 2,085 600
2016/11/07 2,061 2,061 2,030 2,030 2,700
2016/11/04 2,078 2,086 2,056 2,063 2,700
2016/11/02 2,080 2,100 2,076 2,100 400
2016/11/01 2,120 2,120 2,077 2,100 1,600
2016/10/31 2,085 2,085 2,080 2,081 500
2016/10/28 2,084 2,100 2,084 2,085 1,300
2016/10/27 2,090 2,133 2,090 2,117 1,900
2016/10/26 2,116 2,116 2,090 2,101 600
2016/10/25 2,122 2,123 2,110 2,110 2,500
2016/10/24 2,119 2,132 2,119 2,132 700
2016/10/21 2,143 2,143 2,075 2,138 3,800
2016/10/20 2,037 2,143 2,036 2,143 27,700
2016/10/19 2,017 2,039 2,016 2,033 1,000
2016/10/18 2,049 2,049 2,015 2,015 1,500
2016/10/17 2,011 2,014 2,010 2,010 2,800
2016/10/14 2,069 2,069 2,024 2,035 700
2016/10/13 2,038 2,038 2,010 2,019 3,200
2016/10/12 2,049 2,087 2,022 2,040 2,100
2016/10/11 2,061 2,062 2,016 2,016 4,300
2016/10/07 2,151 2,153 2,051 2,055 4,900
2016/10/06 2,215 2,215 2,143 2,144 1,800
2016/10/05 2,133 2,230 2,120 2,131 8,800
2016/10/04 2,222 2,222 2,175 2,180 2,700
2016/10/03 2,204 2,245 2,204 2,245 500
2016/09/30 2,249 2,255 2,240 2,254 1,000
2016/09/29 2,339 2,344 2,251 2,260 1,300
2016/09/28 2,239 2,239 2,239 2,239 100
2016/09/27 2,290 2,290 2,252 2,253 1,200
2016/09/26 2,293 2,293 2,250 2,268 2,600
2016/09/23 2,306 2,345 2,293 2,293 3,400
2016/09/21 2,315 2,315 2,315 2,315 200
2016/09/20 2,315 2,315 2,300 2,315 1,100
2016/09/16 2,332 2,341 2,315 2,315 2,400
2016/09/15 2,365 2,365 2,331 2,358 300
2016/09/14 2,330 2,358 2,330 2,350 400
2016/09/13 2,351 2,354 2,330 2,352 2,600
2016/09/12 2,351 2,363 2,331 2,354 2,600
2016/09/09 2,413 2,413 2,363 2,363 300
2016/09/08 2,330 2,419 2,330 2,375 2,200
2016/09/07 2,364 2,399 2,361 2,380 1,200
2016/09/06 2,400 2,440 2,387 2,387 1,900
2016/09/05 2,390 2,409 2,380 2,409 1,500
2016/09/02 2,381 2,409 2,381 2,391 900
2016/09/01 2,400 2,400 2,390 2,390 500
2016/08/31 2,391 2,408 2,391 2,408 900
2016/08/30 2,356 2,405 2,356 2,397 900
2016/08/29 2,352 2,379 2,352 2,361 500
2016/08/26 2,420 2,420 2,356 2,379 1,900
2016/08/25 2,400 2,400 2,356 2,399 400
2016/08/24 2,380 2,450 2,352 2,400 1,500
2016/08/23 2,352 2,386 2,352 2,386 2,300
2016/08/22 2,379 2,400 2,379 2,386 1,100
2016/08/19 2,380 2,462 2,380 2,459 1,000
2016/08/18 2,410 2,410 2,355 2,392 3,000
2016/08/17 2,410 2,448 2,410 2,411 1,700
2016/08/16 2,420 2,426 2,400 2,414 2,200
2016/08/15 2,344 2,390 2,340 2,389 2,300
2016/08/12 2,335 2,390 2,335 2,339 2,100
2016/08/10 2,321 2,399 2,321 2,349 2,500
2016/08/09 2,315 2,349 2,315 2,328 2,300
2016/08/08 2,394 2,444 2,345 2,354 1,800
2016/08/05 2,310 2,349 2,310 2,345 2,300
2016/08/04 2,324 2,364 2,312 2,324 2,000
2016/08/03 2,340 2,378 2,324 2,339 3,100
2016/08/02 2,400 2,439 2,326 2,390 10,200
2016/08/01 2,339 2,409 2,324 2,377 12,600
2016/07/29 2,324 2,439 2,305 2,439 29,600
2016/07/28 2,989 2,989 2,800 2,800 7,000
2016/07/27 3,040 3,040 2,926 2,952 8,500
2016/07/26 3,100 3,120 3,005 3,005 10,200
2016/07/25 3,245 3,245 3,130 3,130 5,800
2016/07/22 3,370 3,375 3,210 3,245 8,600
2016/07/21 3,295 3,370 3,210 3,370 8,400
2016/07/20 3,245 3,245 3,125 3,210 7,600
2016/07/19 3,425 3,520 3,115 3,175 22,900
2016/07/15 3,915 3,925 3,295 3,355 45,000
2016/07/14 3,610 3,780 3,540 3,775 19,900
2016/07/13 3,655 3,720 3,480 3,560 11,600
2016/07/12 3,980 3,980 3,560 3,655 25,600
2016/07/11 3,500 3,775 3,355 3,770 22,400
2016/07/08 3,380 3,410 3,065 3,150 18,600
2016/07/07 3,600 3,605 3,450 3,450 11,700
2016/07/06 3,620 3,665 3,570 3,600 9,700
2016/07/05 3,790 3,790 3,635 3,720 6,900
2016/07/04 3,685 3,815 3,625 3,710 13,500
2016/07/01 3,780 3,860 3,670 3,700 16,500
2016/06/30 4,010 4,200 3,605 3,775 47,400
2016/06/29 4,050 4,100 3,810 3,940 19,300
2016/06/28 3,840 3,980 3,730 3,905 22,900
2016/06/27 3,900 4,300 3,900 3,980 28,700
2016/06/24 4,350 4,465 3,600 3,850 60,800
2016/06/23 4,390 4,410 4,050 4,190 67,700
2016/06/22 4,500 4,500 4,000 4,460 198,100
2016/06/21 3,900 3,925 3,705 3,800 29,300
2016/06/20 3,700 4,135 3,625 3,810 78,000
2016/06/17 3,685 4,185 3,660 4,185 175,300
2016/06/16 4,000 4,025 3,450 3,485 56,800
2016/06/15 4,070 4,400 3,960 4,025 103,800
2016/06/14 5,110 5,190 4,610 4,610 140,000
2016/06/13 5,250 5,610 5,100 5,610 374,200
2016/06/10 4,900 4,905 4,900 4,905 33,900
2016/06/09 4,715 5,060 4,200 4,205 283,700
2016/06/08 4,590 4,590 4,590 4,590 15,200
2016/06/07 3,910 4,050 3,680 3,890 83,800
2016/06/06 4,500 4,740 3,855 4,050 264,000
2016/06/03 3,600 4,090 3,510 4,090 233,100
2016/06/02 3,390 3,390 3,210 3,390 49,500
2016/06/01 2,490 2,887 2,490 2,887 43,600
2016/05/31 2,369 2,434 2,369 2,387 800
2016/05/30 2,390 2,440 2,370 2,370 600
2016/05/27 2,405 2,411 2,386 2,386 700
2016/05/26 2,402 2,468 2,402 2,426 1,500
2016/05/25 2,499 2,499 2,440 2,440 600
2016/05/24 2,570 2,570 2,463 2,500 700
2016/05/23 2,499 2,520 2,498 2,520 800
2016/05/20 2,490 2,504 2,490 2,504 900
2016/05/19 2,490 2,500 2,490 2,490 900
2016/05/18 2,583 2,583 2,420 2,484 3,000
2016/05/17 2,430 2,433 2,403 2,433 400
2016/05/16 2,450 2,519 2,422 2,519 500
2016/05/13 2,549 2,590 2,480 2,480 1,100
2016/05/12 2,465 2,549 2,464 2,549 4,600
2016/05/11 2,450 2,472 2,450 2,465 2,600
2016/05/10 2,400 2,442 2,394 2,420 2,800
2016/05/09 2,485 2,485 2,350 2,394 2,200
2016/05/06 2,301 2,400 2,301 2,335 3,100
2016/05/02 2,250 2,371 2,210 2,300 4,800
2016/04/28 2,418 2,427 2,381 2,400 2,100
2016/04/27 2,465 2,465 2,415 2,415 1,200
2016/04/26 2,466 2,550 2,449 2,449 12,000
2016/04/25 2,470 2,496 2,461 2,465 4,200
2016/04/22 2,448 2,500 2,448 2,470 6,500
2016/04/21 2,500 2,500 2,448 2,448 3,000
2016/04/20 2,521 2,521 2,435 2,460 6,300
2016/04/19 2,400 2,479 2,400 2,479 2,500
2016/04/18 2,329 2,379 2,329 2,376 800
2016/04/15 2,390 2,415 2,371 2,378 6,400
2016/04/14 2,410 2,462 2,390 2,390 9,500
2016/04/13 2,389 2,450 2,383 2,393 21,800
2016/04/12 2,399 2,399 2,350 2,382 5,000
2016/04/11 2,340 2,400 2,336 2,391 6,800
2016/04/08 2,376 2,376 2,294 2,347 1,600
2016/04/07 2,400 2,400 2,300 2,326 5,900
2016/04/06 2,521 2,521 2,451 2,457 1,800
2016/04/05 2,599 2,599 2,516 2,521 2,800
2016/04/04 2,698 2,698 2,580 2,600 6,100
2016/04/01 2,799 2,799 2,690 2,698 2,300
2016/03/31 2,810 2,810 2,800 2,800 300
2016/03/30 2,800 2,830 2,790 2,799 1,500
2016/03/29 2,800 2,851 2,771 2,771 2,500
2016/03/28 2,760 2,800 2,735 2,763 2,200
2016/03/25 2,857 2,866 2,797 2,797 2,300
2016/03/24 2,935 2,936 2,900 2,907 1,100
2016/03/23 2,970 2,970 2,927 2,927 1,200
2016/03/22 2,926 2,960 2,925 2,942 1,800
2016/03/18 2,970 2,970 2,960 2,970 600
2016/03/17 3,000 3,000 2,960 2,970 1,800
2016/03/16 2,902 2,956 2,900 2,956 800
2016/03/15 3,060 3,060 2,855 2,912 1,400
2016/03/14 3,005 3,005 2,950 2,950 300
2016/03/11 3,000 3,030 3,000 3,005 800
2016/03/10 3,070 3,070 2,975 2,990 1,900
2016/03/09 3,005 3,020 2,930 3,000 2,200
2016/03/08 3,080 3,080 2,951 3,025 2,800
2016/03/07 3,000 3,020 2,950 2,969 2,900
2016/03/04 2,700 3,000 2,700 2,902 19,600
2016/03/03 2,594 2,689 2,594 2,670 1,500
2016/03/02 2,739 2,739 2,505 2,581 4,600
2016/03/01 2,552 2,746 2,550 2,746 1,100
2016/02/29 2,672 2,672 2,552 2,552 2,400
2016/02/26 2,620 2,670 2,620 2,622 1,300
2016/02/25 2,551 2,600 2,551 2,570 3,600
2016/02/24 2,520 2,521 2,520 2,520 1,000
2016/02/23 2,535 2,535 2,414 2,514 3,100
2016/02/22 2,350 2,550 2,300 2,550 5,700
2016/02/19 2,255 2,310 2,194 2,300 800
2016/02/18 2,300 2,385 2,290 2,305 2,500
2016/02/17 2,318 2,370 2,250 2,288 5,900
2016/02/16 2,220 2,380 2,220 2,273 13,100
2016/02/15 1,946 1,980 1,946 1,980 14,500
2016/02/12 2,020 2,020 1,866 1,866 3,800
2016/02/10 2,205 2,205 2,012 2,020 3,500
2016/02/09 2,200 2,205 2,185 2,205 600
2016/02/08 2,260 2,350 2,185 2,350 5,100
2016/02/05 2,350 2,351 2,205 2,265 20,700
2016/02/04 2,750 2,751 2,700 2,700 1,600
2016/02/03 2,830 2,830 2,775 2,775 1,700
2016/02/02 2,839 2,850 2,800 2,838 2,300
2016/02/01 2,700 2,840 2,680 2,789 2,500
2016/01/29 2,612 2,682 2,546 2,632 3,200
2016/01/28 2,664 2,690 2,620 2,620 1,700
2016/01/27 2,630 2,650 2,612 2,614 900
2016/01/26 2,622 2,622 2,595 2,600 800
2016/01/25 2,546 2,698 2,546 2,698 2,100
2016/01/22 2,700 2,700 2,580 2,646 800
2016/01/21 2,680 2,750 2,550 2,579 3,000
2016/01/20 2,840 2,840 2,730 2,730 1,300
2016/01/19 2,790 2,840 2,790 2,840 600
2016/01/18 2,780 2,900 2,767 2,840 1,300
2016/01/15 2,930 3,025 2,910 2,910 1,400
2016/01/14 2,977 2,977 2,895 2,930 1,200
2016/01/13 3,000 3,000 2,931 2,978 500
2016/01/12 3,085 3,085 2,910 2,910 3,400
2016/01/08 3,125 3,125 3,065 3,075 2,200
2016/01/07 3,200 3,230 3,120 3,125 3,000
2016/01/06 3,285 3,305 3,160 3,230 2,100
2016/01/05 3,150 3,270 3,145 3,215 1,500
2016/01/04 3,135 3,215 3,135 3,200 3,600

このページの先頭へ