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 |