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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,603 | 1,610 | 1,603 | 1,605 | 300 |
| 2022/12/29 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2022/12/28 | 1,582 | 1,582 | 1,566 | 1,566 | 200 |
| 2022/12/27 | 1,600 | 1,600 | 1,582 | 1,582 | 400 |
| 2022/12/26 | 1,601 | 1,601 | 1,585 | 1,585 | 900 |
| 2022/12/23 | 1,602 | 1,602 | 1,601 | 1,601 | 200 |
| 2022/12/22 | 1,630 | 1,630 | 1,615 | 1,615 | 700 |
| 2022/12/21 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
| 2022/12/20 | 1,620 | 1,636 | 1,620 | 1,636 | 300 |
| 2022/12/19 | 1,687 | 1,687 | 1,629 | 1,629 | 600 |
| 2022/12/15 | 1,677 | 1,680 | 1,676 | 1,676 | 800 |
| 2022/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2022/12/13 | 1,609 | 1,632 | 1,606 | 1,632 | 300 |
| 2022/12/12 | 1,649 | 1,649 | 1,620 | 1,622 | 900 |
| 2022/12/09 | 1,698 | 1,698 | 1,649 | 1,650 | 800 |
| 2022/12/06 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2022/12/05 | 1,612 | 1,628 | 1,606 | 1,620 | 1,300 |
| 2022/12/02 | 1,612 | 1,612 | 1,572 | 1,572 | 200 |
| 2022/12/01 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
| 2022/11/30 | 1,569 | 1,615 | 1,565 | 1,615 | 1,000 |
| 2022/11/28 | 1,575 | 1,576 | 1,575 | 1,575 | 400 |
| 2022/11/25 | 1,556 | 1,615 | 1,556 | 1,615 | 900 |
| 2022/11/24 | 1,615 | 1,615 | 1,555 | 1,555 | 1,100 |
| 2022/11/21 | 1,655 | 1,655 | 1,655 | 1,655 | 200 |
| 2022/11/18 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2022/11/17 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2022/11/16 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2022/11/15 | 1,720 | 1,720 | 1,680 | 1,680 | 300 |
| 2022/11/14 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2022/11/10 | 1,673 | 1,673 | 1,671 | 1,671 | 200 |
| 2022/11/09 | 1,713 | 1,743 | 1,713 | 1,713 | 400 |
| 2022/11/08 | 1,780 | 1,780 | 1,713 | 1,713 | 3,800 |
| 2022/11/07 | 1,710 | 1,724 | 1,617 | 1,660 | 2,400 |
| 2022/11/04 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2022/11/02 | 1,652 | 1,652 | 1,640 | 1,640 | 400 |
| 2022/10/28 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
| 2022/10/27 | 1,664 | 1,664 | 1,664 | 1,664 | 200 |
| 2022/10/26 | 1,669 | 1,681 | 1,641 | 1,641 | 300 |
| 2022/10/25 | 1,638 | 1,669 | 1,638 | 1,669 | 800 |
| 2022/10/24 | 1,638 | 1,638 | 1,638 | 1,638 | 400 |
| 2022/10/20 | 1,637 | 1,677 | 1,637 | 1,637 | 400 |
| 2022/10/19 | 1,579 | 1,597 | 1,579 | 1,597 | 400 |
| 2022/10/18 | 1,539 | 1,549 | 1,539 | 1,549 | 900 |
| 2022/10/17 | 1,600 | 1,600 | 1,581 | 1,599 | 400 |
| 2022/10/14 | 1,600 | 1,600 | 1,599 | 1,600 | 400 |
| 2022/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2022/10/11 | 1,582 | 1,640 | 1,582 | 1,640 | 1,600 |
| 2022/10/07 | 1,588 | 1,588 | 1,581 | 1,582 | 600 |
| 2022/10/05 | 1,600 | 1,600 | 1,560 | 1,560 | 400 |
| 2022/10/04 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
| 2022/09/29 | 1,577 | 1,650 | 1,577 | 1,650 | 400 |
| 2022/09/26 | 1,595 | 1,635 | 1,595 | 1,617 | 400 |
| 2022/09/22 | 1,635 | 1,635 | 1,635 | 1,635 | 400 |
| 2022/09/20 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2022/09/16 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2022/09/15 | 1,663 | 1,663 | 1,662 | 1,662 | 500 |
| 2022/09/14 | 1,675 | 1,675 | 1,664 | 1,664 | 500 |
| 2022/09/13 | 1,709 | 1,709 | 1,669 | 1,676 | 400 |
| 2022/09/12 | 1,672 | 1,672 | 1,672 | 1,672 | 100 |
| 2022/09/09 | 1,731 | 1,731 | 1,687 | 1,687 | 600 |
| 2022/09/08 | 1,655 | 1,655 | 1,655 | 1,655 | 200 |
| 2022/09/06 | 1,690 | 1,690 | 1,679 | 1,680 | 500 |
| 2022/09/05 | 1,690 | 1,706 | 1,690 | 1,706 | 700 |
| 2022/08/31 | 1,751 | 1,751 | 1,710 | 1,710 | 200 |
| 2022/08/30 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2022/08/29 | 1,794 | 1,794 | 1,714 | 1,715 | 400 |
| 2022/08/26 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2022/08/24 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2022/08/23 | 1,703 | 1,703 | 1,688 | 1,690 | 300 |
| 2022/08/19 | 1,715 | 1,783 | 1,715 | 1,783 | 1,300 |
| 2022/08/18 | 1,677 | 1,725 | 1,677 | 1,700 | 1,500 |
| 2022/08/17 | 1,759 | 1,759 | 1,666 | 1,677 | 3,900 |
| 2022/08/16 | 1,752 | 1,760 | 1,690 | 1,760 | 1,000 |
| 2022/08/15 | 1,760 | 1,760 | 1,701 | 1,721 | 800 |
| 2022/08/12 | 1,660 | 1,720 | 1,653 | 1,720 | 700 |
| 2022/08/10 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2022/08/09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2022/08/08 | 1,740 | 1,740 | 1,719 | 1,719 | 1,000 |
| 2022/08/05 | 1,800 | 1,801 | 1,760 | 1,800 | 2,800 |
| 2022/08/04 | 1,920 | 1,920 | 1,903 | 1,920 | 2,300 |
| 2022/08/03 | 1,800 | 1,860 | 1,800 | 1,852 | 600 |
| 2022/08/02 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2022/08/01 | 1,868 | 1,870 | 1,831 | 1,843 | 1,000 |
| 2022/07/29 | 1,807 | 1,851 | 1,792 | 1,792 | 2,400 |
| 2022/07/28 | 1,800 | 1,835 | 1,800 | 1,802 | 1,000 |
| 2022/07/27 | 1,798 | 1,798 | 1,742 | 1,743 | 900 |
| 2022/07/26 | 1,800 | 1,800 | 1,792 | 1,792 | 400 |
| 2022/07/21 | 1,781 | 1,838 | 1,781 | 1,838 | 600 |
| 2022/07/20 | 1,793 | 1,793 | 1,771 | 1,771 | 400 |
| 2022/07/19 | 1,758 | 1,780 | 1,758 | 1,771 | 600 |
| 2022/07/15 | 1,760 | 1,798 | 1,760 | 1,798 | 300 |
| 2022/07/14 | 1,776 | 1,776 | 1,775 | 1,775 | 400 |
| 2022/07/13 | 1,829 | 1,829 | 1,776 | 1,776 | 800 |
| 2022/07/11 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
| 2022/07/07 | 1,797 | 1,797 | 1,797 | 1,797 | 300 |
| 2022/07/06 | 1,797 | 1,797 | 1,797 | 1,797 | 200 |
| 2022/07/05 | 1,850 | 1,850 | 1,809 | 1,837 | 500 |
| 2022/06/30 | 1,765 | 1,770 | 1,765 | 1,770 | 200 |
| 2022/06/28 | 1,812 | 1,820 | 1,786 | 1,786 | 700 |
| 2022/06/27 | 1,865 | 1,865 | 1,799 | 1,812 | 600 |
| 2022/06/22 | 1,829 | 1,829 | 1,829 | 1,829 | 200 |
| 2022/06/21 | 1,822 | 1,851 | 1,822 | 1,824 | 400 |
| 2022/06/20 | 1,960 | 1,960 | 1,814 | 1,814 | 1,500 |
| 2022/06/17 | 1,815 | 1,840 | 1,815 | 1,840 | 200 |
| 2022/06/16 | 1,865 | 1,865 | 1,851 | 1,851 | 200 |
| 2022/06/15 | 1,999 | 1,999 | 1,858 | 1,877 | 1,000 |
| 2022/06/13 | 1,846 | 1,887 | 1,846 | 1,887 | 200 |
| 2022/06/10 | 1,841 | 1,844 | 1,841 | 1,844 | 600 |
| 2022/06/09 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2022/06/08 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2022/06/07 | 1,860 | 1,860 | 1,820 | 1,820 | 500 |
| 2022/06/06 | 1,903 | 1,905 | 1,900 | 1,900 | 300 |
| 2022/06/03 | 1,917 | 1,917 | 1,917 | 1,917 | 100 |
| 2022/06/01 | 1,878 | 2,000 | 1,878 | 1,940 | 2,000 |
| 2022/05/31 | 1,855 | 1,855 | 1,797 | 1,797 | 700 |
| 2022/05/30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2022/05/27 | 1,741 | 1,818 | 1,741 | 1,790 | 600 |
| 2022/05/26 | 1,730 | 1,800 | 1,730 | 1,770 | 1,900 |
| 2022/05/25 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2022/05/24 | 1,800 | 1,800 | 1,770 | 1,770 | 800 |
| 2022/05/23 | 1,751 | 1,793 | 1,751 | 1,793 | 300 |
| 2022/05/20 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2022/05/18 | 1,763 | 1,800 | 1,745 | 1,745 | 800 |
| 2022/05/17 | 1,772 | 1,772 | 1,720 | 1,723 | 1,200 |
| 2022/05/16 | 1,771 | 1,811 | 1,771 | 1,811 | 200 |
| 2022/05/13 | 1,710 | 1,750 | 1,706 | 1,731 | 3,200 |
| 2022/05/12 | 1,838 | 1,838 | 1,750 | 1,750 | 2,400 |
| 2022/05/11 | 1,970 | 1,971 | 1,790 | 1,838 | 5,100 |
| 2022/05/10 | 2,428 | 2,428 | 1,960 | 1,960 | 10,200 |
| 2022/05/09 | 2,291 | 2,291 | 2,100 | 2,128 | 3,100 |
| 2022/05/06 | 1,997 | 2,228 | 1,903 | 2,041 | 6,800 |
| 2022/05/02 | 1,998 | 2,000 | 1,906 | 1,906 | 2,400 |
| 2022/04/28 | 1,833 | 1,851 | 1,793 | 1,811 | 500 |
| 2022/04/27 | 1,839 | 1,839 | 1,718 | 1,833 | 2,000 |
| 2022/04/26 | 1,821 | 1,900 | 1,801 | 1,841 | 1,600 |
| 2022/04/25 | 1,870 | 1,870 | 1,716 | 1,741 | 3,300 |
| 2022/04/22 | 1,823 | 1,897 | 1,823 | 1,897 | 1,400 |
| 2022/04/21 | 1,837 | 1,840 | 1,797 | 1,840 | 1,000 |
| 2022/04/20 | 1,848 | 1,848 | 1,765 | 1,837 | 1,600 |
| 2022/04/19 | 1,829 | 1,830 | 1,683 | 1,830 | 900 |
| 2022/04/18 | 1,823 | 1,853 | 1,823 | 1,829 | 500 |
| 2022/04/15 | 1,810 | 1,810 | 1,770 | 1,783 | 800 |
| 2022/04/14 | 1,822 | 1,822 | 1,763 | 1,790 | 900 |
| 2022/04/13 | 1,780 | 1,842 | 1,766 | 1,766 | 2,500 |
| 2022/04/12 | 1,837 | 1,846 | 1,820 | 1,820 | 800 |
| 2022/04/11 | 1,695 | 1,827 | 1,695 | 1,798 | 900 |
| 2022/04/08 | 1,774 | 1,829 | 1,753 | 1,815 | 1,100 |
| 2022/04/07 | 1,820 | 1,821 | 1,769 | 1,814 | 1,900 |
| 2022/04/06 | 1,800 | 1,800 | 1,732 | 1,780 | 500 |
| 2022/04/05 | 1,833 | 1,837 | 1,702 | 1,798 | 6,700 |
| 2022/04/04 | 1,494 | 1,782 | 1,494 | 1,759 | 5,400 |
| 2022/04/01 | 1,485 | 1,590 | 1,485 | 1,506 | 2,400 |
| 2022/03/31 | 1,469 | 1,469 | 1,445 | 1,445 | 200 |
| 2022/03/30 | 1,490 | 1,500 | 1,490 | 1,499 | 400 |
| 2022/03/29 | 1,489 | 1,489 | 1,479 | 1,485 | 600 |
| 2022/03/28 | 1,475 | 1,483 | 1,429 | 1,483 | 1,400 |
| 2022/03/25 | 1,410 | 1,488 | 1,377 | 1,487 | 3,400 |
| 2022/03/24 | 1,407 | 1,419 | 1,363 | 1,363 | 600 |
| 2022/03/23 | 1,445 | 1,445 | 1,345 | 1,416 | 2,500 |
| 2022/03/22 | 1,400 | 1,400 | 1,369 | 1,399 | 1,000 |
| 2022/03/18 | 1,428 | 1,450 | 1,368 | 1,427 | 1,800 |
| 2022/03/17 | 1,350 | 1,430 | 1,350 | 1,430 | 700 |
| 2022/03/16 | 1,278 | 1,278 | 1,277 | 1,277 | 200 |
| 2022/03/15 | 1,345 | 1,345 | 1,330 | 1,330 | 200 |
| 2022/03/14 | 1,300 | 1,340 | 1,300 | 1,340 | 300 |
| 2022/03/11 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/03/10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/03/09 | 1,252 | 1,282 | 1,252 | 1,253 | 800 |
| 2022/03/08 | 1,282 | 1,282 | 1,282 | 1,282 | 200 |
| 2022/03/07 | 1,309 | 1,309 | 1,282 | 1,285 | 700 |
| 2022/03/04 | 1,303 | 1,339 | 1,295 | 1,339 | 1,800 |
| 2022/03/03 | 1,304 | 1,305 | 1,303 | 1,303 | 400 |
| 2022/03/02 | 1,359 | 1,359 | 1,302 | 1,320 | 1,400 |
| 2022/03/01 | 1,256 | 1,400 | 1,256 | 1,359 | 4,900 |
| 2022/02/28 | 1,244 | 1,274 | 1,244 | 1,270 | 1,100 |
| 2022/02/25 | 1,320 | 1,320 | 1,243 | 1,260 | 1,700 |
| 2022/02/24 | 1,340 | 1,340 | 1,200 | 1,200 | 4,000 |
| 2022/02/22 | 1,368 | 1,368 | 1,360 | 1,368 | 2,000 |
| 2022/02/21 | 1,400 | 1,404 | 1,367 | 1,367 | 700 |
| 2022/02/18 | 1,524 | 1,524 | 1,380 | 1,402 | 5,700 |
| 2022/02/17 | 1,487 | 1,535 | 1,461 | 1,465 | 2,400 |
| 2022/02/16 | 1,500 | 1,550 | 1,475 | 1,486 | 3,100 |
| 2022/02/15 | 1,531 | 1,553 | 1,513 | 1,513 | 1,100 |
| 2022/02/14 | 1,598 | 1,598 | 1,514 | 1,567 | 900 |
| 2022/02/10 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2022/02/09 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2022/02/08 | 1,604 | 1,604 | 1,545 | 1,576 | 700 |
| 2022/02/07 | 1,656 | 1,670 | 1,631 | 1,631 | 900 |
| 2022/02/04 | 1,550 | 1,655 | 1,550 | 1,616 | 2,900 |
| 2022/02/03 | 1,585 | 1,647 | 1,585 | 1,590 | 1,100 |
| 2022/02/02 | 1,612 | 1,650 | 1,545 | 1,545 | 2,000 |
| 2022/02/01 | 1,612 | 1,615 | 1,531 | 1,531 | 1,300 |
| 2022/01/31 | 1,591 | 1,592 | 1,545 | 1,545 | 1,300 |
| 2022/01/28 | 1,500 | 1,590 | 1,500 | 1,590 | 400 |
| 2022/01/27 | 1,463 | 1,515 | 1,452 | 1,476 | 700 |
| 2022/01/25 | 1,535 | 1,582 | 1,535 | 1,582 | 600 |
| 2022/01/24 | 1,560 | 1,656 | 1,538 | 1,574 | 2,300 |
| 2022/01/21 | 1,522 | 1,575 | 1,522 | 1,575 | 1,100 |
| 2022/01/20 | 1,583 | 1,583 | 1,519 | 1,526 | 2,800 |
| 2022/01/19 | 1,645 | 1,645 | 1,581 | 1,583 | 2,300 |
| 2022/01/18 | 1,645 | 1,686 | 1,641 | 1,641 | 2,500 |
| 2022/01/17 | 1,703 | 1,703 | 1,663 | 1,663 | 200 |
| 2022/01/14 | 1,700 | 1,700 | 1,663 | 1,663 | 300 |
| 2022/01/13 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/01/12 | 1,664 | 1,664 | 1,641 | 1,643 | 300 |
| 2022/01/11 | 1,668 | 1,704 | 1,668 | 1,704 | 1,600 |
| 2022/01/07 | 1,707 | 1,707 | 1,690 | 1,690 | 200 |
| 2022/01/06 | 1,705 | 1,721 | 1,705 | 1,721 | 300 |
| 2022/01/05 | 1,749 | 1,749 | 1,705 | 1,720 | 1,100 |
| 2022/01/04 | 1,639 | 1,725 | 1,639 | 1,719 | 800 |