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
2019/12/30 1,913 1,961 1,907 1,921 1,100
2019/12/27 1,868 1,944 1,868 1,913 900
2019/12/26 1,907 1,920 1,877 1,920 1,300
2019/12/25 1,965 1,965 1,895 1,910 800
2019/12/24 1,958 1,958 1,958 1,958 300
2019/12/23 1,918 1,920 1,918 1,918 1,100
2019/12/20 1,966 1,966 1,935 1,935 500
2019/12/19 1,926 1,927 1,921 1,926 700
2019/12/18 1,955 1,955 1,924 1,925 2,000
2019/12/17 1,958 1,959 1,958 1,959 500
2019/12/16 1,984 1,984 1,959 1,959 700
2019/12/13 1,979 1,985 1,956 1,985 1,900
2019/12/12 1,985 1,985 1,975 1,975 500
2019/12/11 1,931 1,950 1,931 1,950 300
2019/12/10 1,944 1,944 1,944 1,944 200
2019/12/09 1,984 1,984 1,984 1,984 100
2019/12/06 1,935 1,987 1,921 1,987 1,100
2019/12/05 1,969 1,969 1,935 1,935 1,000
2019/12/04 1,956 1,962 1,929 1,929 1,200
2019/12/03 1,967 1,980 1,967 1,980 300
2019/12/02 1,988 1,990 1,988 1,990 200
2019/11/29 2,000 2,000 1,967 1,967 600
2019/11/28 1,990 2,000 1,990 2,000 300
2019/11/27 2,016 2,016 2,016 2,016 100
2019/11/26 2,020 2,020 2,020 2,020 100
2019/11/25 1,995 2,010 1,995 2,010 600
2019/11/22 2,003 2,003 2,003 2,003 100
2019/11/20 2,002 2,002 2,002 2,002 200
2019/11/19 1,985 1,985 1,985 1,985 3,200
2019/11/18 1,990 1,995 1,985 1,993 2,900
2019/11/15 1,989 1,989 1,944 1,981 1,500
2019/11/13 1,945 1,949 1,945 1,949 200
2019/11/12 1,970 1,970 1,942 1,942 600
2019/11/11 1,987 1,987 1,930 1,970 1,600
2019/11/08 1,955 1,989 1,955 1,987 1,100
2019/11/07 1,968 1,968 1,968 1,968 100
2019/11/06 2,000 2,000 1,957 1,974 500
2019/11/05 1,989 1,990 1,910 1,990 1,100
2019/11/01 2,035 2,035 1,985 2,012 1,400
2019/10/31 1,988 1,995 1,970 1,995 700
2019/10/30 1,930 1,948 1,930 1,948 400
2019/10/29 1,940 1,941 1,940 1,941 800
2019/10/28 1,946 1,986 1,946 1,979 500
2019/10/25 1,942 1,982 1,942 1,966 300
2019/10/24 1,982 1,982 1,982 1,982 100
2019/10/23 2,032 2,032 2,032 2,032 100
2019/10/21 2,030 2,030 1,970 1,992 700
2019/10/18 1,970 1,970 1,950 1,950 300
2019/10/17 1,952 1,971 1,900 1,958 2,100
2019/10/16 2,002 2,002 2,002 2,002 100
2019/10/10 2,070 2,070 2,070 2,070 100
2019/10/09 2,060 2,060 2,025 2,046 900
2019/10/08 2,069 2,069 2,018 2,067 3,400
2019/10/07 2,073 2,073 2,023 2,023 200
2019/10/04 2,008 2,027 1,976 2,023 1,500
2019/10/03 2,017 2,058 2,017 2,058 600
2019/10/02 1,950 1,999 1,910 1,999 1,300
2019/10/01 2,091 2,091 2,080 2,091 1,800
2019/09/30 1,911 1,967 1,911 1,967 500
2019/09/27 1,895 1,929 1,895 1,929 500
2019/09/26 1,828 1,908 1,828 1,908 800
2019/09/25 1,848 1,908 1,848 1,908 800
2019/09/20 1,888 1,888 1,888 1,888 500
2019/09/17 1,884 1,884 1,846 1,846 600
2019/09/13 1,919 1,919 1,919 1,919 300
2019/09/12 1,919 1,919 1,879 1,904 500
2019/09/11 1,869 1,901 1,826 1,901 1,800
2019/09/10 1,828 1,869 1,828 1,869 600
2019/09/09 1,765 1,868 1,760 1,868 1,700
2019/09/06 1,775 1,869 1,775 1,818 700
2019/09/05 1,801 1,810 1,801 1,810 400
2019/08/30 1,779 1,839 1,779 1,817 900
2019/08/29 1,764 1,819 1,762 1,819 600
2019/08/28 1,806 1,806 1,801 1,801 200
2019/08/27 1,859 1,891 1,793 1,842 1,000
2019/08/26 1,851 1,851 1,851 1,851 100
2019/08/23 1,918 1,951 1,918 1,931 1,100
2019/08/22 1,878 1,878 1,878 1,878 100
2019/08/20 1,918 1,998 1,918 1,958 500
2019/08/16 1,979 2,008 1,978 2,008 800
2019/08/14 1,899 2,010 1,899 2,010 200
2019/08/13 1,924 1,930 1,887 1,930 400
2019/08/09 1,878 1,930 1,878 1,930 900
2019/08/08 1,807 1,847 1,807 1,847 1,400
2019/08/07 1,801 1,807 1,801 1,807 200
2019/08/06 1,907 1,907 1,876 1,880 300
2019/08/05 1,935 1,935 1,935 1,935 500
2019/08/02 1,990 2,019 1,901 1,973 2,600
2019/08/01 2,000 2,110 2,000 2,010 4,000
2019/07/31 2,001 2,012 1,960 1,962 1,600
2019/07/29 2,000 2,010 1,960 2,010 1,500
2019/07/26 2,089 2,090 1,902 2,080 2,100
2019/07/25 2,080 2,095 1,978 2,072 1,600
2019/07/24 1,930 2,086 1,891 2,024 4,500
2019/07/23 1,709 1,874 1,709 1,874 1,000
2019/07/22 1,751 1,791 1,711 1,742 1,900
2019/07/19 1,818 1,818 1,758 1,779 600
2019/07/18 1,771 1,771 1,730 1,750 900
2019/07/17 1,790 1,815 1,785 1,815 1,200
2019/07/16 1,794 1,794 1,793 1,793 400
2019/07/12 1,733 1,790 1,732 1,774 2,900
2019/07/11 1,714 1,739 1,713 1,733 1,000
2019/07/05 1,660 1,695 1,655 1,674 500
2019/07/04 1,712 1,712 1,673 1,673 200
2019/07/03 1,672 1,672 1,672 1,672 400
2019/07/02 1,699 1,699 1,665 1,665 1,300
2019/07/01 1,731 1,732 1,650 1,699 1,200
2019/06/28 1,791 1,791 1,678 1,721 2,000
2019/06/27 1,859 1,859 1,791 1,791 300
2019/06/26 1,798 1,798 1,790 1,790 300
2019/06/25 1,864 1,864 1,782 1,796 800
2019/06/24 1,782 1,784 1,782 1,784 500
2019/06/21 1,785 1,785 1,785 1,785 100
2019/06/20 1,783 1,794 1,777 1,777 400
2019/06/19 1,761 1,795 1,761 1,795 900
2019/06/18 1,799 1,799 1,771 1,784 500
2019/06/14 1,862 1,900 1,825 1,868 1,700
2019/06/13 1,822 1,822 1,822 1,822 100
2019/06/12 1,834 1,834 1,793 1,825 500
2019/06/10 1,846 1,846 1,792 1,792 900
2019/06/07 1,849 1,865 1,846 1,846 600
2019/06/06 1,937 1,937 1,929 1,929 200
2019/06/05 1,934 1,934 1,897 1,897 600
2019/06/04 1,871 1,871 1,814 1,814 600
2019/06/03 1,836 1,839 1,782 1,839 700
2019/05/31 1,887 1,887 1,836 1,836 500
2019/05/30 1,902 1,924 1,840 1,924 1,200
2019/05/29 1,936 1,941 1,901 1,902 700
2019/05/28 2,025 2,025 1,950 1,976 1,400
2019/05/24 1,985 1,985 1,905 1,945 500
2019/05/23 2,036 2,040 2,031 2,035 1,100
2019/05/22 2,030 2,030 1,984 1,984 300
2019/05/21 1,859 1,969 1,859 1,950 800
2019/05/20 1,934 1,934 1,874 1,874 800
2019/05/17 1,878 1,958 1,862 1,958 1,300
2019/05/16 1,891 1,918 1,830 1,918 1,000
2019/05/15 1,926 1,926 1,886 1,886 300
2019/05/14 1,800 1,886 1,660 1,886 2,900
2019/05/13 1,950 1,950 1,886 1,886 2,100
2019/05/10 1,989 1,989 1,910 1,952 1,300
2019/05/09 1,941 1,994 1,881 1,994 4,500
2019/05/08 2,114 2,114 2,020 2,031 2,700
2019/05/07 2,300 2,300 2,077 2,114 9,000
2019/04/26 2,186 2,250 2,175 2,250 7,600
2019/04/25 2,200 2,211 2,183 2,185 1,900
2019/04/24 2,199 2,200 2,196 2,198 1,100
2019/04/23 2,200 2,200 2,121 2,147 500
2019/04/22 2,218 2,220 2,086 2,170 3,100
2019/04/19 2,200 2,240 2,111 2,218 2,500
2019/04/18 2,100 2,200 2,090 2,150 3,400
2019/04/17 2,089 2,089 2,030 2,080 400
2019/04/16 2,030 2,060 2,030 2,060 300
2019/04/15 1,976 2,060 1,976 2,030 1,200
2019/04/12 2,000 2,000 1,971 1,972 900
2019/04/11 2,001 2,002 2,001 2,002 600
2019/04/10 2,001 2,051 2,001 2,051 500
2019/04/09 2,058 2,060 2,012 2,037 1,500
2019/04/08 2,001 2,060 1,981 2,010 1,000
2019/04/05 1,960 2,001 1,960 2,001 1,000
2019/04/04 2,010 2,010 2,010 2,010 200
2019/04/03 1,985 2,089 1,980 2,060 1,900
2019/04/02 1,990 1,990 1,970 1,970 700
2019/04/01 2,040 2,040 2,040 2,040 300
2019/03/29 2,095 2,180 2,036 2,036 1,200
2019/03/28 2,000 2,060 1,986 2,060 2,900
2019/03/27 2,038 2,038 1,980 2,000 1,100
2019/03/25 2,052 2,054 2,052 2,054 500
2019/03/22 2,051 2,152 2,051 2,152 900
2019/03/20 2,020 2,139 2,020 2,088 900
2019/03/19 2,080 2,080 2,011 2,051 1,300
2019/03/18 2,096 2,152 2,050 2,149 1,800
2019/03/15 2,043 2,043 2,000 2,000 2,600
2019/03/14 1,943 2,037 1,930 2,000 1,400
2019/03/13 2,101 2,101 1,942 1,943 1,000
2019/03/12 2,234 2,234 2,101 2,101 4,400
2019/03/11 1,992 2,351 1,992 2,171 12,800
2019/03/08 2,130 2,200 1,951 1,951 2,900
2019/03/07 2,066 2,100 2,066 2,100 2,800
2019/03/06 2,016 2,027 2,005 2,027 1,100
2019/03/05 2,040 2,061 1,990 2,016 1,600
2019/03/04 1,970 2,055 1,939 2,040 5,900
2019/03/01 1,880 2,050 1,880 1,970 5,300
2019/02/28 1,900 1,920 1,880 1,880 2,600
2019/02/27 1,969 1,969 1,892 1,905 3,800
2019/02/26 1,888 2,061 1,887 1,895 7,500
2019/02/25 1,850 1,882 1,836 1,882 3,600
2019/02/22 1,709 1,837 1,708 1,836 5,800
2019/02/21 1,630 1,701 1,621 1,701 400
2019/02/19 1,625 1,625 1,625 1,625 100
2019/02/15 1,654 1,655 1,590 1,655 1,000
2019/02/14 1,604 1,655 1,604 1,622 2,000
2019/02/13 1,600 1,605 1,600 1,604 900
2019/02/12 1,562 1,565 1,560 1,560 600
2019/02/08 1,559 1,559 1,556 1,559 600
2019/02/07 1,580 1,599 1,580 1,599 400
2019/02/06 1,530 1,620 1,530 1,620 1,800
2019/02/04 1,520 1,520 1,520 1,520 900
2019/02/01 1,550 1,550 1,520 1,520 600
2019/01/31 1,550 1,550 1,550 1,550 200
2019/01/30 1,546 1,546 1,546 1,546 100
2019/01/29 1,617 1,617 1,550 1,550 1,200
2019/01/28 1,550 1,550 1,542 1,542 200
2019/01/25 1,550 1,550 1,550 1,550 200
2019/01/24 1,559 1,559 1,559 1,559 100
2019/01/23 1,562 1,562 1,562 1,562 200
2019/01/22 1,602 1,602 1,562 1,562 200
2019/01/21 1,522 1,522 1,522 1,522 100
2019/01/18 1,515 1,515 1,515 1,515 100
2019/01/17 1,490 1,490 1,490 1,490 500
2019/01/16 1,438 1,461 1,438 1,460 1,200
2019/01/15 1,520 1,529 1,489 1,489 1,100
2019/01/11 1,428 1,432 1,428 1,430 400
2019/01/10 1,455 1,479 1,425 1,479 400
2019/01/09 1,485 1,485 1,460 1,460 300
2019/01/08 1,505 1,545 1,503 1,503 600
2019/01/07 1,351 1,355 1,351 1,355 500
2019/01/04 1,323 1,337 1,323 1,337 2,200

このページの先頭へ