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 |