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
2018/12/28 1,383 1,383 1,383 1,383 200
2018/12/27 1,380 1,452 1,380 1,452 400
2018/12/26 1,340 1,408 1,333 1,350 2,200
2018/12/25 1,401 1,458 1,349 1,349 9,300
2018/12/21 1,444 1,477 1,413 1,469 7,500
2018/12/20 1,415 1,444 1,402 1,444 14,700
2018/12/19 1,460 1,498 1,445 1,445 10,800
2018/12/18 1,580 1,580 1,468 1,480 6,100
2018/12/17 1,619 1,619 1,590 1,590 5,800
2018/12/14 1,673 1,673 1,628 1,659 2,500
2018/12/13 1,635 1,670 1,630 1,633 2,000
2018/12/12 1,631 1,635 1,629 1,635 2,000
2018/12/11 1,684 1,685 1,631 1,631 1,100
2018/12/10 1,680 1,684 1,635 1,684 1,200
2018/12/07 1,680 1,680 1,680 1,680 400
2018/12/06 1,683 1,724 1,681 1,695 600
2018/12/04 1,709 1,723 1,693 1,723 400
2018/12/03 1,699 1,727 1,698 1,710 2,000
2018/11/30 1,713 1,729 1,687 1,729 4,600
2018/11/29 1,725 1,766 1,705 1,705 2,300
2018/11/28 1,732 1,732 1,707 1,725 2,900
2018/11/26 1,699 1,699 1,686 1,692 1,500
2018/11/22 1,725 1,725 1,680 1,725 1,600
2018/11/21 1,773 1,773 1,725 1,725 1,400
2018/11/20 1,777 1,777 1,731 1,775 1,700
2018/11/19 1,773 1,778 1,768 1,778 2,500
2018/11/16 1,840 1,840 1,741 1,779 5,400
2018/11/15 1,860 1,860 1,840 1,840 4,500
2018/11/13 1,878 1,879 1,845 1,860 3,400
2018/11/12 1,866 1,920 1,866 1,920 1,500
2018/11/09 1,838 1,860 1,801 1,826 10,400
2018/11/08 1,795 1,810 1,762 1,797 3,300
2018/11/07 1,810 1,829 1,790 1,829 2,300
2018/11/06 1,850 1,850 1,782 1,850 2,100
2018/11/05 1,760 1,909 1,760 1,898 10,000
2018/11/02 2,110 2,140 2,110 2,110 700
2018/11/01 1,970 1,970 1,970 1,970 600
2018/10/31 2,020 2,020 2,020 2,020 600
2018/10/29 1,932 1,932 1,932 1,932 800
2018/10/26 2,050 2,050 1,951 1,951 3,000
2018/10/25 2,146 2,146 2,100 2,100 1,600
2018/10/24 2,146 2,146 2,146 2,146 100
2018/10/23 2,169 2,169 2,151 2,151 800
2018/10/22 2,199 2,199 2,199 2,199 100
2018/10/19 2,167 2,167 2,167 2,167 300
2018/10/18 2,199 2,200 2,199 2,200 200
2018/10/17 2,161 2,161 2,160 2,160 300
2018/10/16 2,210 2,210 2,160 2,160 400
2018/10/15 2,160 2,160 2,160 2,160 100
2018/10/12 2,150 2,160 2,150 2,160 1,300
2018/10/11 2,189 2,202 2,161 2,162 1,900
2018/10/10 2,260 2,260 2,260 2,260 200
2018/10/09 2,226 2,226 2,221 2,223 400
2018/10/05 2,218 2,261 2,218 2,261 1,600
2018/10/04 2,213 2,218 2,213 2,218 400
2018/10/03 2,210 2,246 2,210 2,213 900
2018/10/02 2,297 2,300 2,209 2,248 1,100
2018/10/01 2,217 2,218 2,200 2,200 2,300
2018/09/27 2,217 2,217 2,217 2,217 100
2018/09/26 2,247 2,247 2,217 2,217 400
2018/09/25 2,201 2,207 2,201 2,207 200
2018/09/21 2,218 2,219 2,210 2,219 1,300
2018/09/20 2,211 2,211 2,200 2,200 1,500
2018/09/19 2,289 2,300 2,261 2,261 900
2018/09/18 2,202 2,302 2,192 2,289 4,500
2018/09/14 2,200 2,202 2,177 2,202 1,000
2018/09/13 2,186 2,198 2,177 2,198 600
2018/09/11 2,236 2,236 2,236 2,236 1,300
2018/09/10 2,189 2,237 2,189 2,237 200
2018/09/07 2,186 2,239 2,186 2,239 900
2018/09/06 2,194 2,201 2,184 2,186 800
2018/09/05 2,195 2,250 2,195 2,244 1,400
2018/09/04 2,230 2,240 2,200 2,240 1,900
2018/09/03 2,288 2,288 2,211 2,216 2,000
2018/08/31 2,263 2,300 2,263 2,288 2,000
2018/08/30 2,350 2,413 2,350 2,363 1,500
2018/08/29 2,490 2,549 2,334 2,334 4,000
2018/08/28 2,229 2,430 2,229 2,390 4,100
2018/08/27 2,200 2,230 2,200 2,206 500
2018/08/24 2,232 2,232 2,182 2,210 1,200
2018/08/23 2,181 2,220 2,180 2,220 700
2018/08/22 2,165 2,200 2,165 2,200 200
2018/08/20 2,250 2,250 2,158 2,158 200
2018/08/17 2,249 2,249 2,249 2,249 100
2018/08/16 2,275 2,275 2,150 2,200 1,200
2018/08/15 2,230 2,314 2,200 2,278 3,200
2018/08/14 2,260 2,260 2,100 2,131 5,600
2018/08/13 2,310 2,310 2,310 2,310 100
2018/08/10 2,325 2,325 2,300 2,300 800
2018/08/09 2,350 2,350 2,317 2,317 1,000
2018/08/08 2,351 2,390 2,347 2,371 600
2018/08/07 2,461 2,461 2,391 2,391 800
2018/08/06 2,560 2,560 2,520 2,520 800
2018/08/03 2,593 2,593 2,593 2,593 100
2018/08/02 2,527 2,527 2,527 2,527 200
2018/08/01 2,573 2,573 2,573 2,573 200
2018/07/31 2,571 2,571 2,571 2,571 200
2018/07/30 2,648 2,648 2,572 2,588 900
2018/07/27 2,650 2,650 2,650 2,650 200
2018/07/24 2,665 2,690 2,665 2,690 1,000
2018/07/23 2,675 2,682 2,675 2,682 900
2018/07/20 2,631 2,631 2,623 2,625 500
2018/07/19 2,647 2,670 2,647 2,670 200
2018/07/18 2,650 2,699 2,650 2,697 500
2018/07/17 2,651 2,651 2,651 2,651 100
2018/07/13 2,680 2,700 2,650 2,677 1,500
2018/07/12 2,655 2,680 2,655 2,680 400
2018/07/10 2,666 2,716 2,630 2,680 1,400
2018/07/09 2,799 2,799 2,719 2,719 900
2018/07/06 2,600 2,639 2,550 2,560 2,000
2018/07/05 2,650 2,650 2,611 2,611 800
2018/07/04 2,630 2,650 2,630 2,650 900
2018/07/03 2,675 2,680 2,675 2,675 800
2018/07/02 2,695 2,705 2,685 2,688 2,800
2018/06/29 2,770 2,779 2,680 2,695 2,900
2018/06/28 2,765 2,771 2,765 2,765 500
2018/06/26 2,806 2,815 2,806 2,815 1,000
2018/06/25 2,952 2,952 2,895 2,895 2,900
2018/06/22 2,975 2,975 2,943 2,943 1,000
2018/06/21 2,967 2,983 2,967 2,980 1,500
2018/06/20 3,020 3,020 2,967 2,967 1,300
2018/06/19 3,000 3,000 3,000 3,000 300
2018/06/18 3,015 3,015 2,967 2,969 400
2018/06/15 2,947 3,020 2,947 3,020 1,400
2018/06/14 2,993 2,993 2,952 2,992 1,000
2018/06/13 3,000 3,010 2,930 2,943 2,000
2018/06/12 2,947 2,947 2,932 2,932 500
2018/06/11 2,925 2,925 2,925 2,925 100
2018/06/08 2,975 2,975 2,921 2,921 300
2018/06/07 2,928 2,975 2,920 2,975 700
2018/06/06 2,972 2,972 2,927 2,930 300
2018/06/05 2,921 2,964 2,921 2,964 900
2018/06/04 2,924 2,930 2,915 2,930 800
2018/06/01 2,950 2,959 2,931 2,931 1,200
2018/05/31 2,910 2,911 2,905 2,911 400
2018/05/30 2,910 2,910 2,901 2,902 1,100
2018/05/29 2,927 2,949 2,906 2,911 1,100
2018/05/25 2,990 2,990 2,940 2,940 300
2018/05/24 2,901 2,960 2,900 2,940 800
2018/05/23 2,903 2,903 2,903 2,903 600
2018/05/22 2,959 2,959 2,900 2,950 1,200
2018/05/21 2,940 2,940 2,930 2,930 900
2018/05/18 2,965 2,965 2,933 2,933 1,500
2018/05/17 2,968 2,968 2,965 2,965 600
2018/05/16 2,961 2,966 2,952 2,966 800
2018/05/15 2,990 3,035 2,980 3,020 900
2018/05/14 3,045 3,045 3,000 3,040 1,100
2018/05/11 2,900 2,948 2,900 2,900 900
2018/05/10 2,861 2,861 2,860 2,860 300
2018/05/09 2,845 2,852 2,845 2,852 300
2018/05/08 2,845 2,845 2,844 2,844 300
2018/05/07 2,805 2,810 2,804 2,810 500
2018/05/02 2,810 2,811 2,804 2,810 1,700
2018/05/01 2,867 2,867 2,812 2,849 2,100
2018/04/27 2,961 3,015 2,917 2,917 1,300
2018/04/26 2,910 2,910 2,851 2,861 1,700
2018/04/25 2,832 2,894 2,832 2,888 700
2018/04/24 2,880 2,880 2,869 2,870 600
2018/04/23 2,879 2,879 2,802 2,835 1,100
2018/04/20 2,851 2,851 2,801 2,801 600
2018/04/19 2,850 2,900 2,850 2,866 1,900
2018/04/18 2,800 2,930 2,760 2,930 1,400
2018/04/17 2,831 2,850 2,731 2,850 4,700
2018/04/16 2,924 2,924 2,830 2,830 1,400
2018/04/13 2,911 2,940 2,890 2,934 1,200
2018/04/12 2,915 2,925 2,910 2,911 500
2018/04/11 2,930 2,930 2,900 2,904 1,300
2018/04/10 2,980 2,980 2,930 2,955 1,000
2018/04/09 2,990 2,990 2,960 2,980 800
2018/04/06 3,170 3,170 2,995 3,045 4,000
2018/04/05 3,150 3,175 3,115 3,150 2,300
2018/04/04 3,230 3,255 3,115 3,220 2,300
2018/04/03 3,270 3,335 3,195 3,265 5,400
2018/04/02 2,962 3,385 2,962 3,285 12,700
2018/03/30 3,110 3,110 3,010 3,020 700
2018/03/29 2,980 2,990 2,980 2,989 1,100
2018/03/28 2,932 2,937 2,860 2,908 5,100
2018/03/27 2,965 3,000 2,923 3,000 3,700
2018/03/26 3,030 3,090 2,930 2,950 2,400
2018/03/23 2,950 3,120 2,910 3,045 1,300
2018/03/22 3,015 3,040 3,015 3,040 400
2018/03/20 2,933 3,130 2,932 3,060 3,500
2018/03/19 3,230 3,230 3,000 3,000 7,200
2018/03/16 3,315 3,320 3,150 3,230 4,900
2018/03/15 3,470 3,470 3,300 3,330 12,200
2018/03/14 3,265 3,445 3,265 3,420 10,200
2018/03/13 3,100 3,260 3,070 3,235 4,700
2018/03/12 3,185 3,195 3,060 3,110 5,600
2018/03/09 3,275 3,285 3,210 3,210 5,200
2018/03/08 3,315 3,315 3,130 3,205 11,000
2018/03/07 3,260 3,375 3,245 3,315 10,800
2018/03/06 3,400 3,480 3,205 3,285 24,400
2018/03/05 3,850 3,850 3,300 3,300 64,000
2018/03/02 4,005 4,450 3,735 3,870 429,800
2018/03/01 3,080 3,750 3,070 3,750 92,400
2018/02/28 2,960 3,095 2,940 3,050 4,700
2018/02/27 3,020 3,045 3,005 3,030 1,100
2018/02/26 3,005 3,030 3,005 3,030 2,700
2018/02/23 2,955 3,065 2,955 2,985 500
2018/02/22 2,921 2,968 2,921 2,968 1,300
2018/02/21 2,988 2,988 2,924 2,961 900
2018/02/20 2,826 2,940 2,826 2,888 3,600
2018/02/19 2,883 2,920 2,833 2,898 2,500
2018/02/16 2,687 2,844 2,687 2,833 2,700
2018/02/15 2,681 2,681 2,630 2,678 1,900
2018/02/14 2,780 2,780 2,661 2,661 3,500
2018/02/13 2,901 2,901 2,855 2,855 2,700
2018/02/09 2,660 2,770 2,630 2,732 8,700
2018/02/08 3,005 3,030 2,885 2,910 6,200
2018/02/07 3,395 3,395 3,070 3,070 13,100
2018/02/06 3,380 3,660 3,100 3,140 20,300
2018/02/05 3,520 3,850 3,430 3,800 19,900
2018/02/02 3,625 3,735 3,560 3,720 15,200
2018/02/01 3,360 3,535 3,275 3,485 4,000
2018/01/31 3,190 3,475 3,190 3,400 4,300
2018/01/30 3,460 3,460 3,160 3,235 6,100
2018/01/29 3,515 3,550 3,420 3,465 3,700
2018/01/26 3,565 3,650 3,515 3,515 8,000
2018/01/25 3,415 3,515 3,405 3,500 5,400
2018/01/24 3,410 3,460 3,370 3,405 7,600
2018/01/23 3,525 3,580 3,390 3,435 20,300
2018/01/22 3,875 4,075 3,645 3,645 27,100
2018/01/19 3,805 3,880 3,600 3,665 15,900
2018/01/18 3,445 3,900 3,445 3,725 62,700
2018/01/17 3,100 3,440 3,100 3,380 15,000
2018/01/16 3,265 3,270 3,070 3,230 11,000
2018/01/15 2,755 3,200 2,755 3,195 15,300
2018/01/12 2,775 2,790 2,775 2,777 1,000
2018/01/11 2,856 2,860 2,774 2,774 3,600
2018/01/10 2,971 2,999 2,900 2,900 900
2018/01/09 3,010 3,090 2,940 2,971 5,900
2018/01/05 2,811 2,998 2,811 2,998 6,400
2018/01/04 2,876 2,876 2,800 2,805 4,100

このページの先頭へ