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
2021/12/30 1,679 1,679 1,679 1,679 100
2021/12/29 1,651 1,651 1,630 1,643 300
2021/12/28 1,637 1,665 1,600 1,614 3,600
2021/12/27 1,620 1,649 1,620 1,625 1,400
2021/12/24 1,692 1,692 1,660 1,660 500
2021/12/23 1,690 1,732 1,671 1,671 1,500
2021/12/22 1,682 1,690 1,679 1,690 2,000
2021/12/21 1,675 1,715 1,657 1,695 1,100
2021/12/20 1,716 1,716 1,669 1,675 2,800
2021/12/17 1,749 1,759 1,728 1,756 900
2021/12/16 1,722 1,749 1,722 1,749 500
2021/12/15 1,691 1,764 1,691 1,723 1,600
2021/12/14 1,801 1,802 1,580 1,705 6,500
2021/12/13 1,822 1,822 1,800 1,800 500
2021/12/10 1,859 1,859 1,820 1,820 300
2021/12/09 1,848 1,860 1,807 1,820 1,500
2021/12/08 1,822 1,832 1,822 1,825 800
2021/12/07 1,805 1,840 1,805 1,821 600
2021/12/06 1,841 1,881 1,811 1,811 800
2021/12/03 1,826 1,860 1,826 1,846 1,500
2021/12/02 1,917 1,917 1,826 1,860 1,200
2021/12/01 1,850 1,890 1,850 1,890 200
2021/11/30 1,864 1,864 1,850 1,850 400
2021/11/29 1,870 1,870 1,850 1,851 700
2021/11/26 1,900 1,900 1,870 1,870 800
2021/11/25 1,922 1,944 1,921 1,924 1,700
2021/11/24 1,958 1,958 1,950 1,950 400
2021/11/22 1,971 1,998 1,971 1,998 600
2021/11/19 1,950 1,961 1,947 1,958 2,000
2021/11/18 1,950 1,967 1,950 1,960 2,500
2021/11/17 1,964 1,964 1,964 1,964 300
2021/11/15 1,999 2,014 1,961 2,014 1,700
2021/11/12 1,992 1,999 1,990 1,999 1,900
2021/11/11 1,952 1,952 1,952 1,952 200
2021/11/10 1,999 1,999 1,936 1,978 2,500
2021/11/09 1,985 1,999 1,975 1,983 2,400
2021/11/08 1,980 1,999 1,905 1,975 2,600
2021/11/05 1,980 1,980 1,980 1,980 400
2021/11/04 2,030 2,039 1,972 1,990 1,100
2021/11/01 2,030 2,030 1,966 2,020 800
2021/10/29 1,990 1,990 1,990 1,990 100
2021/10/28 2,010 2,010 1,993 1,994 400
2021/10/27 1,993 1,993 1,993 1,993 300
2021/10/26 2,012 2,012 1,993 1,993 200
2021/10/25 2,023 2,046 2,022 2,022 500
2021/10/22 2,050 2,050 2,027 2,027 300
2021/10/21 2,050 2,100 2,050 2,100 1,100
2021/10/20 2,066 2,066 2,066 2,066 100
2021/10/19 2,042 2,042 2,042 2,042 100
2021/10/18 2,050 2,097 2,042 2,042 700
2021/10/15 2,083 2,085 2,083 2,085 400
2021/10/14 2,070 2,100 2,043 2,043 1,300
2021/10/13 2,060 2,076 2,050 2,050 1,000
2021/10/12 2,050 2,060 2,050 2,060 1,300
2021/10/11 2,020 2,050 2,005 2,050 2,100
2021/10/08 2,012 2,012 1,936 1,990 3,500
2021/10/07 2,013 2,013 2,012 2,012 400
2021/10/06 1,970 2,059 1,970 2,012 1,200
2021/10/05 2,021 2,021 1,970 1,970 2,600
2021/10/04 2,090 2,090 2,035 2,035 2,600
2021/10/01 2,129 2,129 2,050 2,073 600
2021/09/30 2,118 2,118 2,079 2,079 800
2021/09/29 2,108 2,119 2,108 2,118 300
2021/09/27 2,200 2,200 2,104 2,108 1,200
2021/09/24 2,076 2,200 2,075 2,200 2,600
2021/09/22 2,100 2,120 2,062 2,120 2,100
2021/09/21 2,055 2,101 2,051 2,101 700
2021/09/17 2,050 2,105 2,050 2,105 1,900
2021/09/16 2,060 2,105 2,055 2,079 1,600
2021/09/15 2,040 2,056 2,023 2,056 900
2021/09/14 2,050 2,060 2,015 2,040 1,300
2021/09/13 2,098 2,098 2,016 2,061 1,400
2021/09/10 2,075 2,080 2,070 2,080 1,100
2021/09/09 2,020 2,067 2,009 2,049 1,300
2021/09/08 2,055 2,089 2,055 2,055 900
2021/09/07 2,099 2,110 2,055 2,105 700
2021/09/06 2,013 2,090 2,013 2,090 800
2021/09/03 2,040 2,040 2,023 2,023 300
2021/09/01 2,049 2,090 2,049 2,090 700
2021/08/31 2,015 2,050 2,010 2,050 600
2021/08/30 1,999 2,015 1,999 2,015 800
2021/08/26 2,040 2,040 2,000 2,000 400
2021/08/25 2,014 2,061 2,011 2,011 400
2021/08/24 2,010 2,080 2,000 2,064 2,900
2021/08/20 2,025 2,025 2,000 2,000 700
2021/08/18 2,004 2,025 2,004 2,025 300
2021/08/17 2,080 2,080 1,985 1,985 2,200
2021/08/16 2,140 2,140 2,072 2,072 1,000
2021/08/13 2,064 2,139 2,064 2,139 400
2021/08/12 2,098 2,098 2,098 2,098 100
2021/08/11 2,149 2,149 2,099 2,099 500
2021/08/10 2,279 2,279 2,078 2,130 1,900
2021/08/06 2,061 2,061 2,061 2,061 200
2021/08/05 2,061 2,062 2,061 2,061 500
2021/08/04 2,022 2,071 2,021 2,071 800
2021/08/03 2,035 2,039 2,035 2,039 600
2021/07/30 2,060 2,112 2,060 2,112 1,700
2021/07/29 2,060 2,060 2,060 2,060 300
2021/07/28 2,080 2,080 2,080 2,080 100
2021/07/27 2,084 2,099 2,080 2,099 500
2021/07/21 2,081 2,129 2,080 2,129 300
2021/07/19 2,105 2,105 2,100 2,100 600
2021/07/16 2,108 2,108 2,108 2,108 100
2021/07/15 2,150 2,150 2,150 2,150 100
2021/07/14 2,087 2,200 2,087 2,200 1,400
2021/07/12 2,045 2,195 2,045 2,131 1,800
2021/07/09 2,060 2,060 2,059 2,059 200
2021/07/08 2,087 2,100 2,087 2,100 900
2021/07/07 2,108 2,108 2,108 2,108 500
2021/07/06 2,115 2,149 2,102 2,149 700
2021/07/05 2,148 2,162 2,148 2,162 200
2021/07/02 2,183 2,198 2,183 2,198 700
2021/07/01 2,163 2,163 2,130 2,133 500
2021/06/30 2,225 2,225 2,213 2,213 200
2021/06/29 2,200 2,200 2,125 2,125 400
2021/06/25 2,105 2,255 2,105 2,255 300
2021/06/24 2,176 2,176 2,126 2,155 1,200
2021/06/23 2,176 2,176 2,126 2,176 300
2021/06/22 2,102 2,226 2,102 2,226 1,800
2021/06/21 2,265 2,265 2,175 2,175 1,000
2021/06/18 2,265 2,265 2,265 2,265 200
2021/06/17 2,347 2,347 2,347 2,347 300
2021/06/16 2,350 2,350 2,250 2,347 800
2021/06/15 2,145 2,341 2,145 2,341 3,200
2021/06/14 2,298 2,298 2,195 2,195 1,300
2021/06/11 2,285 2,285 2,248 2,263 1,300
2021/06/10 2,323 2,350 2,285 2,285 1,100
2021/06/09 2,222 2,223 2,222 2,223 300
2021/06/08 2,219 2,269 2,219 2,269 900
2021/06/07 2,213 2,223 2,210 2,210 700
2021/06/04 2,230 2,240 2,099 2,163 3,700
2021/06/03 2,202 2,250 2,202 2,250 200
2021/06/02 2,239 2,239 2,221 2,221 1,100
2021/06/01 2,221 2,259 2,221 2,259 300
2021/05/31 2,345 2,380 2,236 2,240 2,700
2021/05/28 2,295 2,295 2,295 2,295 500
2021/05/27 2,205 2,260 2,205 2,251 2,100
2021/05/26 2,263 2,293 2,165 2,223 2,600
2021/05/25 2,261 2,351 2,260 2,273 1,900
2021/05/24 2,227 2,378 2,227 2,306 7,400
2021/05/21 2,159 2,256 2,146 2,208 6,300
2021/05/20 2,021 2,187 2,021 2,159 4,100
2021/05/19 2,024 2,024 2,024 2,024 500
2021/05/18 1,970 2,055 1,970 2,001 1,700
2021/05/17 2,022 2,022 1,972 1,974 400
2021/05/14 1,962 2,006 1,962 1,989 1,600
2021/05/13 1,932 1,972 1,932 1,962 500
2021/05/12 2,007 2,007 1,957 1,957 200
2021/05/11 2,023 2,073 2,023 2,058 400
2021/05/10 1,963 2,118 1,963 2,053 4,400
2021/05/07 2,000 2,055 1,990 2,050 3,000
2021/05/06 1,928 2,029 1,928 1,990 5,200
2021/04/30 1,980 1,985 1,927 1,938 1,700
2021/04/27 2,010 2,010 2,010 2,010 100
2021/04/26 2,026 2,029 2,000 2,000 1,200
2021/04/23 2,010 2,010 1,988 1,988 900
2021/04/22 1,998 2,030 1,998 2,029 1,300
2021/04/21 2,019 2,031 1,998 1,998 1,100
2021/04/20 1,992 2,019 1,992 2,019 600
2021/04/19 2,029 2,030 1,990 1,992 2,200
2021/04/16 1,981 2,028 1,969 2,028 5,500
2021/04/15 2,090 2,090 2,030 2,031 4,000
2021/04/14 2,103 2,120 2,090 2,090 2,200
2021/04/13 2,122 2,127 2,102 2,127 2,400
2021/04/12 2,180 2,180 2,131 2,133 400
2021/04/09 2,124 2,150 2,123 2,150 1,200
2021/04/08 2,139 2,149 2,130 2,149 1,500
2021/04/07 2,199 2,199 2,130 2,151 3,500
2021/04/06 2,160 2,211 2,150 2,174 2,900
2021/04/05 2,189 2,200 2,127 2,155 4,500
2021/04/02 2,308 2,308 2,230 2,230 1,000
2021/04/01 2,272 2,300 2,250 2,258 500
2021/03/31 2,284 2,284 2,284 2,284 200
2021/03/30 2,352 2,352 2,254 2,284 1,300
2021/03/29 2,464 2,464 2,301 2,351 2,300
2021/03/26 2,310 2,344 2,310 2,344 700
2021/03/25 2,276 2,317 2,267 2,272 800
2021/03/24 2,384 2,384 2,285 2,285 300
2021/03/23 2,430 2,430 2,333 2,401 2,600
2021/03/22 2,301 2,424 2,200 2,369 7,800
2021/03/19 2,415 2,415 2,331 2,392 800
2021/03/18 2,276 2,460 2,276 2,432 6,000
2021/03/17 2,309 2,350 2,155 2,275 4,500
2021/03/16 2,386 2,386 2,330 2,338 400
2021/03/15 2,358 2,410 2,290 2,390 2,200
2021/03/12 2,339 2,390 2,339 2,340 3,200
2021/03/11 2,222 2,330 2,222 2,318 1,400
2021/03/10 2,250 2,300 2,236 2,236 1,600
2021/03/09 2,236 2,345 2,236 2,300 2,200
2021/03/08 2,245 2,320 2,170 2,320 5,900
2021/03/05 2,353 2,358 2,258 2,320 1,900
2021/03/04 2,340 2,353 2,225 2,353 3,800
2021/03/03 2,290 2,344 2,290 2,340 4,300
2021/03/02 2,180 2,294 2,180 2,290 3,300
2021/03/01 2,125 2,196 2,125 2,170 2,200
2021/02/26 2,131 2,175 2,106 2,125 2,200
2021/02/24 2,144 2,195 2,132 2,132 1,300
2021/02/22 2,093 2,188 2,093 2,144 2,800
2021/02/19 2,164 2,164 2,103 2,104 1,500
2021/02/18 2,139 2,164 2,130 2,164 1,300
2021/02/17 2,130 2,179 2,121 2,156 1,600
2021/02/16 2,102 2,145 2,102 2,142 1,000
2021/02/15 2,190 2,190 2,103 2,147 2,300
2021/02/12 2,190 2,190 2,181 2,181 800
2021/02/10 2,235 2,265 2,180 2,214 2,300
2021/02/09 2,234 2,255 2,132 2,255 4,200
2021/02/08 2,147 2,214 2,087 2,184 5,500
2021/02/05 2,142 2,249 2,142 2,197 6,500
2021/02/04 2,261 2,270 2,200 2,267 3,600
2021/02/03 2,080 2,279 2,080 2,279 3,400
2021/02/02 2,099 2,160 2,099 2,100 2,400
2021/02/01 2,121 2,121 2,025 2,080 1,000
2021/01/29 2,170 2,170 2,120 2,126 2,100
2021/01/28 2,148 2,160 2,121 2,160 2,500
2021/01/27 2,136 2,168 2,125 2,125 2,200
2021/01/26 2,137 2,137 2,105 2,133 1,700
2021/01/25 2,141 2,229 2,077 2,137 3,800
2021/01/22 2,194 2,195 2,140 2,169 1,000
2021/01/21 2,279 2,279 2,180 2,191 1,600
2021/01/20 2,250 2,250 2,187 2,188 1,300
2021/01/19 2,190 2,271 2,190 2,200 1,300
2021/01/18 2,181 2,283 2,181 2,190 2,900
2021/01/15 2,278 2,278 2,128 2,247 2,000
2021/01/14 2,342 2,342 2,178 2,178 4,800
2021/01/13 2,306 2,361 2,266 2,344 3,900
2021/01/12 2,550 2,599 2,312 2,381 5,600
2021/01/08 2,598 2,598 2,503 2,505 9,900
2021/01/07 2,250 2,498 2,250 2,498 14,900
2021/01/06 2,033 2,230 2,033 2,214 5,400
2021/01/05 2,041 2,087 2,041 2,064 3,500
2021/01/04 2,040 2,100 2,000 2,072 6,200

このページの先頭へ