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
2017/12/29 2,681 2,796 2,681 2,773 1,000
2017/12/28 2,735 2,735 2,702 2,716 700
2017/12/27 2,816 2,850 2,719 2,735 6,300
2017/12/26 2,536 2,730 2,536 2,708 3,100
2017/12/25 2,560 2,560 2,536 2,536 800
2017/12/22 2,593 2,593 2,551 2,555 2,700
2017/12/21 2,574 2,590 2,530 2,530 1,700
2017/12/20 2,565 2,599 2,551 2,552 500
2017/12/19 2,545 2,550 2,545 2,547 1,200
2017/12/18 2,580 2,597 2,545 2,545 1,200
2017/12/15 2,539 2,550 2,489 2,550 2,500
2017/12/13 2,430 2,478 2,430 2,478 1,000
2017/12/12 2,464 2,470 2,431 2,459 1,800
2017/12/11 2,456 2,506 2,456 2,506 200
2017/12/08 2,420 2,510 2,420 2,470 2,600
2017/12/07 2,458 2,500 2,458 2,500 600
2017/12/06 2,540 2,540 2,486 2,486 700
2017/12/05 2,457 2,530 2,457 2,530 1,600
2017/12/04 2,479 2,485 2,479 2,485 1,500
2017/12/01 2,411 2,500 2,408 2,500 1,600
2017/11/30 2,445 2,452 2,405 2,452 400
2017/11/29 2,443 2,482 2,443 2,444 600
2017/11/28 2,498 2,498 2,448 2,493 1,100
2017/11/27 2,430 2,480 2,430 2,448 2,900
2017/11/24 2,429 2,434 2,429 2,429 900
2017/11/22 2,439 2,439 2,434 2,434 200
2017/11/20 2,438 2,438 2,438 2,438 200
2017/11/17 2,447 2,447 2,388 2,388 800
2017/11/16 2,390 2,390 2,352 2,352 900
2017/11/15 2,412 2,412 2,400 2,400 1,500
2017/11/14 2,412 2,455 2,412 2,412 1,200
2017/11/13 2,419 2,419 2,419 2,419 300
2017/11/10 2,436 2,448 2,436 2,448 900
2017/11/09 2,450 2,497 2,437 2,452 1,400
2017/11/08 2,450 2,450 2,440 2,450 800
2017/11/07 2,431 2,450 2,421 2,449 1,000
2017/11/06 2,450 2,469 2,445 2,467 3,500
2017/11/02 2,450 2,478 2,424 2,450 1,800
2017/11/01 2,499 2,499 2,499 2,499 200
2017/10/31 2,520 2,520 2,499 2,499 1,000
2017/10/30 2,570 2,570 2,540 2,540 3,200
2017/10/27 2,500 2,559 2,499 2,546 3,400
2017/10/26 2,480 2,500 2,480 2,500 1,100
2017/10/25 2,461 2,477 2,455 2,455 300
2017/10/23 2,434 2,445 2,411 2,411 2,500
2017/10/20 2,525 2,525 2,418 2,430 1,000
2017/10/19 2,500 2,500 2,500 2,500 300
2017/10/18 2,440 2,499 2,390 2,499 600
2017/10/17 2,430 2,440 2,430 2,440 200
2017/10/16 2,435 2,435 2,424 2,424 1,100
2017/10/13 2,433 2,440 2,430 2,440 400
2017/10/12 2,432 2,468 2,432 2,433 400
2017/10/11 2,435 2,440 2,435 2,440 500
2017/10/10 2,441 2,441 2,431 2,433 300
2017/10/06 2,426 2,441 2,422 2,441 1,200
2017/10/05 2,417 2,487 2,417 2,427 1,000
2017/10/04 2,430 2,498 2,382 2,492 1,700
2017/10/03 2,433 2,433 2,433 2,433 100
2017/10/02 2,499 2,500 2,426 2,426 1,000
2017/09/28 2,392 2,400 2,392 2,400 1,400
2017/09/26 2,406 2,410 2,406 2,410 200
2017/09/25 2,452 2,452 2,402 2,402 200
2017/09/22 2,454 2,499 2,453 2,453 1,000
2017/09/21 2,474 2,474 2,452 2,452 400
2017/09/20 2,441 2,491 2,441 2,452 800
2017/09/19 2,378 2,450 2,378 2,450 1,500
2017/09/15 2,388 2,388 2,352 2,352 200
2017/09/14 2,379 2,401 2,351 2,401 300
2017/09/12 2,429 2,429 2,429 2,429 100
2017/09/11 2,365 2,380 2,365 2,365 300
2017/09/08 2,377 2,401 2,340 2,350 3,900
2017/09/07 2,415 2,420 2,400 2,403 2,100
2017/09/06 2,460 2,460 2,450 2,450 400
2017/09/05 2,639 2,640 2,449 2,451 1,100
2017/09/04 2,505 2,602 2,500 2,602 3,700
2017/09/01 2,505 2,505 2,505 2,505 200
2017/08/31 2,500 2,500 2,500 2,500 100
2017/08/30 2,501 2,501 2,501 2,501 100
2017/08/29 2,501 2,501 2,500 2,500 200
2017/08/28 2,579 2,579 2,466 2,466 1,400
2017/08/25 2,461 2,511 2,461 2,511 300
2017/08/24 2,534 2,534 2,534 2,534 100
2017/08/23 2,432 2,533 2,432 2,533 200
2017/08/21 2,491 2,491 2,480 2,480 300
2017/08/18 2,403 2,500 2,403 2,500 500
2017/08/17 2,407 2,421 2,407 2,421 300
2017/08/16 2,430 2,442 2,423 2,436 400
2017/08/15 2,419 2,449 2,400 2,449 1,800
2017/08/14 2,400 2,469 2,400 2,469 600
2017/08/10 2,401 2,500 2,387 2,468 1,900
2017/08/09 2,484 2,484 2,430 2,430 500
2017/08/07 2,500 2,500 2,435 2,450 1,200
2017/08/04 2,463 2,472 2,451 2,472 2,300
2017/08/03 2,600 2,600 2,550 2,550 200
2017/08/02 2,547 2,639 2,547 2,633 500
2017/08/01 2,675 2,675 2,500 2,647 2,600
2017/07/31 2,649 2,649 2,640 2,640 800
2017/07/28 2,696 2,696 2,490 2,590 4,100
2017/07/27 2,697 2,697 2,644 2,646 1,900
2017/07/26 2,752 2,752 2,612 2,629 1,800
2017/07/25 2,702 2,702 2,702 2,702 100
2017/07/24 2,688 2,694 2,688 2,694 600
2017/07/21 2,741 2,741 2,740 2,740 300
2017/07/20 2,749 2,759 2,725 2,759 1,300
2017/07/19 2,701 2,725 2,701 2,725 2,600
2017/07/18 2,682 2,701 2,682 2,701 500
2017/07/14 2,744 2,744 2,694 2,705 800
2017/07/13 2,687 2,730 2,687 2,694 600
2017/07/12 2,740 2,750 2,700 2,737 1,700
2017/07/11 2,650 2,750 2,620 2,740 4,300
2017/07/10 2,551 2,600 2,530 2,600 1,100
2017/07/07 2,584 2,633 2,583 2,601 1,100
2017/07/06 2,606 2,610 2,606 2,610 300
2017/07/05 2,606 2,606 2,606 2,606 100
2017/07/04 2,725 2,725 2,606 2,606 2,300
2017/07/03 2,750 2,750 2,700 2,700 700
2017/06/30 2,772 2,772 2,700 2,700 1,600
2017/06/29 2,775 2,775 2,741 2,744 1,200
2017/06/28 2,809 2,809 2,769 2,806 800
2017/06/27 2,773 2,795 2,761 2,794 800
2017/06/26 2,760 2,809 2,741 2,779 1,500
2017/06/23 2,702 2,754 2,699 2,747 3,800
2017/06/22 2,710 2,723 2,710 2,723 600
2017/06/21 2,684 2,685 2,684 2,685 200
2017/06/20 2,788 2,788 2,683 2,683 3,000
2017/06/19 2,635 2,703 2,625 2,703 1,300
2017/06/16 2,621 2,628 2,621 2,628 400
2017/06/15 2,639 2,639 2,621 2,621 1,800
2017/06/14 2,623 2,629 2,617 2,622 600
2017/06/13 2,643 2,676 2,618 2,627 1,200
2017/06/12 2,609 2,643 2,601 2,643 2,000
2017/06/09 2,650 2,650 2,601 2,610 2,200
2017/06/08 2,651 2,698 2,650 2,650 3,300
2017/06/07 2,620 2,687 2,610 2,665 2,600
2017/06/06 2,627 2,639 2,605 2,610 2,300
2017/06/05 2,760 2,762 2,610 2,627 9,000
2017/06/02 2,770 3,190 2,750 2,750 28,800
2017/06/01 2,559 2,729 2,559 2,728 3,900
2017/05/31 2,514 2,549 2,513 2,549 700
2017/05/30 2,480 2,525 2,433 2,525 2,600
2017/05/29 2,515 2,515 2,500 2,500 700
2017/05/26 2,501 2,501 2,484 2,484 600
2017/05/25 2,540 2,550 2,500 2,500 400
2017/05/24 2,520 2,540 2,520 2,540 1,200
2017/05/23 2,487 2,549 2,487 2,549 1,200
2017/05/22 2,426 2,426 2,426 2,426 100
2017/05/19 2,465 2,465 2,418 2,418 200
2017/05/18 2,419 2,465 2,401 2,465 1,300
2017/05/17 2,442 2,451 2,442 2,451 300
2017/05/16 2,450 2,491 2,441 2,442 1,100
2017/05/15 2,492 2,492 2,492 2,492 200
2017/05/12 2,504 2,504 2,492 2,492 700
2017/05/11 2,521 2,521 2,515 2,520 800
2017/05/10 2,540 2,540 2,515 2,515 300
2017/05/08 2,540 2,540 2,501 2,516 1,800
2017/05/02 2,521 2,521 2,471 2,521 1,400
2017/05/01 2,587 2,587 2,521 2,521 600
2017/04/28 2,600 2,648 2,449 2,487 7,700
2017/04/27 2,600 2,651 2,600 2,648 3,300
2017/04/26 2,480 2,550 2,480 2,542 1,400
2017/04/25 2,479 2,480 2,476 2,480 800
2017/04/24 2,480 2,480 2,479 2,479 800
2017/04/21 2,450 2,480 2,373 2,480 800
2017/04/20 2,400 2,490 2,399 2,440 1,600
2017/04/19 2,383 2,399 2,382 2,399 1,400
2017/04/18 2,311 2,358 2,300 2,333 3,500
2017/04/17 2,370 2,370 2,361 2,361 800
2017/04/14 2,352 2,367 2,352 2,367 600
2017/04/13 2,353 2,360 2,353 2,360 800
2017/04/12 2,402 2,415 2,363 2,402 900
2017/04/11 2,402 2,484 2,401 2,402 1,900
2017/04/10 2,352 2,352 2,352 2,352 200
2017/04/07 2,363 2,366 2,330 2,352 2,200
2017/04/06 2,421 2,485 2,408 2,408 1,200
2017/04/05 2,466 2,466 2,420 2,420 3,700
2017/04/04 2,550 2,550 2,450 2,517 4,100
2017/04/03 2,600 2,606 2,580 2,606 1,700
2017/03/31 2,637 2,637 2,611 2,636 900
2017/03/30 2,665 2,665 2,602 2,637 1,400
2017/03/29 2,676 2,731 2,643 2,693 800
2017/03/28 2,650 2,650 2,576 2,626 2,200
2017/03/27 2,651 2,651 2,650 2,650 300
2017/03/24 2,776 2,776 2,655 2,668 1,100
2017/03/23 2,656 2,727 2,656 2,727 500
2017/03/22 2,650 2,673 2,650 2,673 300
2017/03/21 2,739 2,739 2,672 2,672 800
2017/03/17 2,651 2,719 2,651 2,719 1,700
2017/03/16 2,660 2,711 2,610 2,711 2,400
2017/03/15 2,673 2,723 2,660 2,660 2,700
2017/03/14 2,750 2,790 2,661 2,661 3,000
2017/03/13 2,800 2,800 2,750 2,757 2,700
2017/03/10 2,806 2,846 2,806 2,826 1,600
2017/03/09 2,892 2,920 2,800 2,837 6,000
2017/03/08 2,899 2,899 2,848 2,892 2,100
2017/03/07 2,899 2,899 2,776 2,863 2,900
2017/03/06 2,785 2,853 2,780 2,853 3,500
2017/03/03 2,761 2,829 2,761 2,777 1,700
2017/03/02 2,760 2,793 2,750 2,756 1,300
2017/03/01 2,761 2,790 2,710 2,750 2,800
2017/02/28 2,823 2,863 2,751 2,761 3,100
2017/02/27 2,930 2,930 2,820 2,833 2,900
2017/02/24 2,907 2,923 2,907 2,920 1,000
2017/02/23 2,959 2,980 2,905 2,940 8,100
2017/02/22 2,966 2,966 2,900 2,929 1,100
2017/02/21 2,900 2,933 2,864 2,928 2,500
2017/02/20 3,000 3,000 2,910 2,931 4,700
2017/02/17 2,759 3,100 2,759 2,973 30,600
2017/02/16 2,740 2,784 2,700 2,709 1,600
2017/02/15 2,657 2,790 2,649 2,790 6,000
2017/02/14 2,606 2,615 2,606 2,607 400
2017/02/13 2,649 2,649 2,576 2,606 700
2017/02/10 2,582 2,599 2,571 2,599 1,200
2017/02/09 2,620 2,650 2,597 2,602 2,600
2017/02/08 2,680 2,700 2,638 2,647 1,100
2017/02/07 2,778 2,778 2,680 2,702 3,800
2017/02/06 2,830 2,840 2,712 2,748 8,300
2017/02/03 2,600 2,680 2,563 2,680 2,500
2017/02/02 2,632 2,632 2,600 2,600 1,400
2017/02/01 2,615 2,659 2,583 2,632 3,800
2017/01/31 2,650 2,714 2,640 2,665 3,000
2017/01/30 2,685 2,750 2,685 2,750 5,200
2017/01/27 2,640 2,640 2,626 2,635 2,000
2017/01/26 2,605 2,650 2,580 2,602 4,700
2017/01/25 2,623 2,669 2,520 2,655 10,000
2017/01/24 2,649 2,653 2,601 2,636 1,500
2017/01/23 2,620 2,649 2,607 2,649 2,000
2017/01/20 2,707 2,707 2,571 2,607 7,500
2017/01/19 2,848 2,848 2,723 2,728 7,200
2017/01/18 2,786 2,885 2,780 2,848 26,800
2017/01/17 2,871 2,879 2,670 2,712 24,400
2017/01/16 3,045 3,055 2,871 2,880 38,400
2017/01/13 3,030 3,400 3,030 3,300 116,500
2017/01/12 2,579 2,929 2,579 2,929 44,200
2017/01/11 2,250 2,434 2,245 2,429 9,000
2017/01/10 2,195 2,274 2,195 2,249 2,400
2017/01/06 2,196 2,200 2,195 2,200 500
2017/01/05 2,170 2,201 2,170 2,201 2,600
2017/01/04 2,182 2,185 2,165 2,170 900

このページの先頭へ