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 |