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
2020/12/30 1,963 2,118 1,963 2,024 5,400
2020/12/29 1,896 2,047 1,896 2,013 5,800
2020/12/28 2,040 2,040 1,899 1,922 11,800
2020/12/25 2,032 2,036 1,932 2,000 9,600
2020/12/24 2,161 2,161 2,058 2,082 5,500
2020/12/23 2,241 2,241 2,072 2,161 3,900
2020/12/22 2,349 2,349 2,161 2,191 6,400
2020/12/21 2,399 2,399 2,314 2,331 3,400
2020/12/18 2,461 2,461 2,400 2,414 4,100
2020/12/17 2,498 2,498 2,458 2,477 3,400
2020/12/16 2,521 2,528 2,472 2,498 4,700
2020/12/15 2,515 2,540 2,513 2,521 1,600
2020/12/14 2,528 2,546 2,509 2,546 1,100
2020/12/11 2,550 2,550 2,501 2,528 3,600
2020/12/10 2,550 2,550 2,510 2,510 2,500
2020/12/09 2,598 2,598 2,550 2,550 2,200
2020/12/08 2,600 2,610 2,520 2,565 3,800
2020/12/07 2,664 2,664 2,620 2,625 1,700
2020/12/04 2,652 2,667 2,635 2,667 2,600
2020/12/03 2,678 2,678 2,641 2,652 1,700
2020/12/02 2,670 2,677 2,650 2,677 1,400
2020/12/01 2,629 2,690 2,629 2,655 4,300
2020/11/30 2,671 2,694 2,600 2,641 7,100
2020/11/27 2,724 2,724 2,665 2,694 3,200
2020/11/26 2,697 2,720 2,680 2,695 6,500
2020/11/25 2,729 2,742 2,674 2,695 6,200
2020/11/24 2,679 2,701 2,624 2,700 5,600
2020/11/20 2,631 2,684 2,631 2,677 1,800
2020/11/19 2,668 2,699 2,616 2,623 3,200
2020/11/18 2,615 2,720 2,611 2,618 5,300
2020/11/17 2,645 2,649 2,615 2,618 4,500
2020/11/16 2,684 2,695 2,621 2,694 5,900
2020/11/13 2,748 2,748 2,610 2,700 7,400
2020/11/12 2,709 2,748 2,607 2,724 10,700
2020/11/11 2,600 2,739 2,580 2,730 9,800
2020/11/10 2,821 2,835 2,660 2,715 28,600
2020/11/09 2,880 2,990 2,821 2,950 67,600
2020/11/06 3,290 3,290 3,225 3,290 40,400
2020/11/05 2,820 2,831 2,760 2,787 7,500
2020/11/04 2,710 2,747 2,600 2,747 5,200
2020/11/02 2,627 2,680 2,596 2,596 6,800
2020/10/30 2,764 2,850 2,650 2,677 10,300
2020/10/29 2,798 2,801 2,755 2,769 4,000
2020/10/28 2,820 2,950 2,820 2,867 4,400
2020/10/27 2,835 2,885 2,821 2,821 6,600
2020/10/26 2,881 3,000 2,865 2,899 8,200
2020/10/23 3,120 3,120 2,860 2,930 16,300
2020/10/22 3,190 3,200 3,030 3,050 12,200
2020/10/21 3,240 3,245 3,085 3,095 18,000
2020/10/20 3,140 3,280 3,050 3,175 31,900
2020/10/19 3,130 3,285 3,010 3,280 49,400
2020/10/16 3,530 4,075 3,225 3,350 349,500
2020/10/15 2,930 3,380 2,865 3,380 163,000
2020/10/14 2,801 2,880 2,757 2,880 16,900
2020/10/13 2,890 2,963 2,818 2,837 9,800
2020/10/12 3,025 3,040 2,876 2,881 17,100
2020/10/09 2,930 3,220 2,835 2,986 125,100
2020/10/08 2,723 3,175 2,723 3,000 80,200
2020/10/07 2,569 2,688 2,569 2,673 7,700
2020/10/06 2,536 2,559 2,520 2,547 5,000
2020/10/05 2,591 2,591 2,545 2,549 2,500
2020/10/02 2,624 2,625 2,580 2,590 5,600
2020/09/30 2,636 2,650 2,574 2,613 7,500
2020/09/29 2,850 2,850 2,515 2,636 6,000
2020/09/28 2,779 2,779 2,650 2,669 6,600
2020/09/25 2,799 2,799 2,748 2,750 2,500
2020/09/24 2,827 2,827 2,749 2,761 4,100
2020/09/23 2,809 2,848 2,745 2,792 3,000
2020/09/18 2,755 2,862 2,752 2,809 6,400
2020/09/17 2,836 2,888 2,800 2,805 3,600
2020/09/16 2,755 2,892 2,755 2,838 7,900
2020/09/15 2,741 2,743 2,741 2,742 1,500
2020/09/14 2,773 2,817 2,724 2,777 4,200
2020/09/11 2,810 2,825 2,722 2,771 8,100
2020/09/10 2,879 2,894 2,808 2,825 7,900
2020/09/09 2,900 2,900 2,826 2,857 5,500
2020/09/08 2,855 2,965 2,731 2,955 12,700
2020/09/07 3,030 3,065 2,780 2,809 20,000
2020/09/04 3,045 3,060 2,981 3,030 7,400
2020/09/03 3,080 3,150 3,080 3,080 8,900
2020/09/02 3,125 3,155 3,065 3,065 9,500
2020/09/01 3,080 3,225 3,045 3,145 11,800
2020/08/31 3,025 3,140 3,025 3,085 10,600
2020/08/28 3,230 3,260 3,025 3,030 28,900
2020/08/27 3,300 3,400 3,225 3,230 15,600
2020/08/26 3,235 3,400 3,145 3,325 29,900
2020/08/25 3,410 3,410 3,200 3,235 25,000
2020/08/24 3,510 3,645 3,210 3,350 108,000
2020/08/21 3,000 3,460 3,000 3,460 72,800
2020/08/20 2,981 3,030 2,917 2,960 17,500
2020/08/19 3,025 3,065 2,970 3,020 11,300
2020/08/18 3,055 3,095 3,005 3,025 9,500
2020/08/17 3,060 3,170 3,040 3,090 11,600
2020/08/14 2,971 3,100 2,970 3,060 22,600
2020/08/13 2,880 3,075 2,858 3,060 34,700
2020/08/12 2,910 2,957 2,840 2,880 45,600
2020/08/11 2,960 2,960 2,960 2,960 39,300
2020/08/07 4,120 4,130 3,555 3,660 127,600
2020/08/06 3,395 4,025 3,370 4,025 129,900
2020/08/05 3,230 3,395 3,230 3,325 17,800
2020/08/04 3,040 3,440 3,040 3,335 24,900
2020/08/03 3,070 3,150 3,035 3,040 7,300
2020/07/31 3,200 3,265 3,000 3,000 14,400
2020/07/30 3,120 3,295 3,075 3,270 16,600
2020/07/29 3,130 3,145 3,055 3,120 6,100
2020/07/28 3,265 3,265 3,130 3,130 10,600
2020/07/27 3,230 3,295 3,145 3,200 8,600
2020/07/22 3,265 3,315 3,180 3,290 18,500
2020/07/21 3,245 3,445 3,205 3,400 75,300
2020/07/20 3,130 3,275 3,090 3,130 13,600
2020/07/17 3,160 3,245 3,115 3,130 17,200
2020/07/16 3,355 3,375 3,160 3,160 28,300
2020/07/15 3,695 3,735 3,320 3,405 68,200
2020/07/14 3,595 3,655 3,360 3,485 40,700
2020/07/13 3,535 3,900 3,510 3,670 94,700
2020/07/10 3,710 3,895 3,440 3,495 68,200
2020/07/09 3,830 3,910 3,690 3,720 33,100
2020/07/08 4,050 4,150 3,850 3,850 47,300
2020/07/07 3,980 4,060 3,710 3,920 87,400
2020/07/06 4,300 4,450 3,920 4,060 257,800
2020/07/03 3,690 3,835 3,545 3,835 164,800
2020/07/02 3,665 3,665 3,070 3,135 99,400
2020/07/01 3,910 3,980 3,615 3,665 83,600
2020/06/30 4,350 4,815 3,705 4,050 255,000
2020/06/29 4,850 5,550 4,190 4,405 524,300
2020/06/26 5,190 5,190 5,190 5,190 8,400
2020/06/25 4,280 4,490 4,140 4,490 69,600
2020/06/24 3,600 3,790 3,430 3,790 181,300
2020/06/23 2,588 3,090 2,588 3,090 175,200
2020/06/22 2,631 2,647 2,565 2,588 9,100
2020/06/19 2,709 2,738 2,580 2,610 22,300
2020/06/18 2,802 2,803 2,666 2,696 13,400
2020/06/17 2,780 2,883 2,748 2,802 12,000
2020/06/16 2,884 2,920 2,750 2,830 20,200
2020/06/15 2,679 2,998 2,679 2,684 56,800
2020/06/12 2,552 2,740 2,406 2,600 26,700
2020/06/11 2,870 2,928 2,788 2,788 19,300
2020/06/10 2,873 2,940 2,749 2,920 41,500
2020/06/09 3,265 3,265 2,833 2,962 79,500
2020/06/08 3,645 3,680 3,040 3,145 171,700
2020/06/05 3,295 3,295 3,125 3,295 69,000
2020/06/04 2,693 2,793 2,650 2,793 148,500
2020/06/03 2,099 2,293 2,080 2,293 27,900
2020/06/02 1,731 1,930 1,731 1,893 31,100
2020/06/01 1,554 1,768 1,554 1,620 7,200
2020/05/29 1,571 1,588 1,550 1,552 2,400
2020/05/28 1,607 1,607 1,555 1,572 2,500
2020/05/27 1,525 1,555 1,508 1,555 1,100
2020/05/26 1,592 1,592 1,510 1,547 4,600
2020/05/25 1,603 1,603 1,540 1,552 2,600
2020/05/22 1,565 1,604 1,520 1,520 1,800
2020/05/21 1,550 1,554 1,530 1,554 2,000
2020/05/20 1,535 1,535 1,502 1,510 2,200
2020/05/19 1,559 1,559 1,491 1,535 2,300
2020/05/18 1,440 1,459 1,430 1,459 1,100
2020/05/15 1,497 1,497 1,384 1,442 4,100
2020/05/14 1,512 1,554 1,488 1,497 4,200
2020/05/13 1,495 1,558 1,463 1,512 3,000
2020/05/12 1,620 1,620 1,521 1,535 4,500
2020/05/11 1,720 1,720 1,498 1,580 25,300
2020/05/08 1,754 1,880 1,640 1,724 55,100
2020/05/07 1,634 1,634 1,494 1,634 76,100
2020/05/01 1,300 1,354 1,296 1,334 4,100
2020/04/30 1,256 1,375 1,256 1,348 12,300
2020/04/28 1,190 1,250 1,183 1,250 800
2020/04/27 1,197 1,215 1,197 1,210 500
2020/04/24 1,234 1,245 1,197 1,197 600
2020/04/23 1,256 1,256 1,230 1,234 1,400
2020/04/20 1,224 1,224 1,196 1,196 500
2020/04/17 1,164 1,164 1,164 1,164 100
2020/04/16 1,164 1,164 1,164 1,164 100
2020/04/15 1,209 1,210 1,169 1,169 1,000
2020/04/14 1,188 1,195 1,165 1,170 700
2020/04/13 1,161 1,162 1,090 1,128 1,100
2020/04/10 1,170 1,170 1,161 1,161 600
2020/04/09 1,149 1,150 1,149 1,150 300
2020/04/08 1,098 1,132 1,098 1,132 400
2020/04/07 1,070 1,096 1,066 1,092 500
2020/03/31 1,100 1,100 1,100 1,100 100
2020/03/30 1,050 1,100 1,033 1,099 1,800
2020/03/27 1,050 1,050 1,050 1,050 600
2020/03/26 1,125 1,125 1,050 1,050 800
2020/03/25 959 998 959 998 400
2020/03/24 926 950 926 926 700
2020/03/23 881 900 881 899 1,700
2020/03/19 915 915 880 880 400
2020/03/18 915 915 915 915 200
2020/03/17 881 931 870 888 2,100
2020/03/16 955 955 920 926 2,900
2020/03/13 1,015 1,015 937 940 5,000
2020/03/12 1,067 1,100 1,055 1,100 3,000
2020/03/11 1,290 1,290 1,157 1,157 700
2020/03/10 1,163 1,200 1,150 1,200 3,200
2020/03/09 1,286 1,310 1,242 1,272 1,100
2020/03/06 1,343 1,343 1,333 1,333 700
2020/03/05 1,371 1,371 1,342 1,359 1,500
2020/03/04 1,346 1,350 1,331 1,350 1,700
2020/03/03 1,414 1,440 1,344 1,358 9,800
2020/03/02 1,430 1,474 1,421 1,474 1,300
2020/02/28 1,442 1,472 1,435 1,435 2,100
2020/02/27 1,501 1,501 1,484 1,484 500
2020/02/26 1,529 1,530 1,476 1,476 3,000
2020/02/25 1,557 1,557 1,502 1,502 2,800
2020/02/20 1,583 1,586 1,583 1,583 500
2020/02/19 1,581 1,582 1,575 1,579 600
2020/02/18 1,603 1,603 1,580 1,581 800
2020/02/17 1,588 1,649 1,588 1,593 1,400
2020/02/14 1,628 1,628 1,628 1,628 200
2020/02/13 1,643 1,643 1,620 1,620 400
2020/02/12 1,634 1,634 1,603 1,610 1,500
2020/02/10 1,711 1,718 1,520 1,594 24,900
2020/02/07 1,750 1,789 1,700 1,711 6,800
2020/02/06 1,780 1,870 1,780 1,851 2,100
2020/02/05 1,800 1,800 1,780 1,780 500
2020/01/31 1,760 1,788 1,750 1,750 2,000
2020/01/30 1,821 1,821 1,760 1,760 1,000
2020/01/29 1,839 1,839 1,839 1,839 100
2020/01/28 1,761 1,880 1,760 1,879 1,000
2020/01/27 1,822 1,822 1,743 1,765 1,800
2020/01/24 1,823 1,830 1,782 1,782 2,100
2020/01/23 1,821 1,821 1,821 1,821 600
2020/01/22 1,821 1,830 1,821 1,830 500
2020/01/21 1,823 1,823 1,823 1,823 100
2020/01/20 1,859 1,870 1,850 1,850 2,300
2020/01/17 1,877 1,899 1,863 1,899 500
2020/01/16 1,904 1,904 1,886 1,886 600
2020/01/15 1,941 1,941 1,902 1,902 400
2020/01/14 1,902 1,902 1,901 1,901 200
2020/01/09 1,938 1,938 1,902 1,902 700
2020/01/08 1,905 1,906 1,898 1,898 900
2020/01/07 1,889 1,891 1,889 1,891 400
2020/01/06 1,968 1,968 1,964 1,964 200

このページの先頭へ