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 |
---|---|---|---|---|---|
2023/12/29 | 4,060 | 4,070 | 4,060 | 4,070 | 1,000 |
2023/12/28 | 3,930 | 4,065 | 3,930 | 4,065 | 5,200 |
2023/12/27 | 4,270 | 4,270 | 4,215 | 4,235 | 6,700 |
2023/12/26 | 4,190 | 4,250 | 4,180 | 4,200 | 4,100 |
2023/12/25 | 4,285 | 4,285 | 4,150 | 4,190 | 5,300 |
2023/12/22 | 4,270 | 4,270 | 4,165 | 4,205 | 4,200 |
2023/12/21 | 4,240 | 4,240 | 4,150 | 4,230 | 3,600 |
2023/12/20 | 4,290 | 4,290 | 4,240 | 4,240 | 1,100 |
2023/12/19 | 4,355 | 4,360 | 4,150 | 4,240 | 6,700 |
2023/12/18 | 4,215 | 4,280 | 4,050 | 4,215 | 4,600 |
2023/12/15 | 4,140 | 4,285 | 4,050 | 4,215 | 4,800 |
2023/12/14 | 4,160 | 4,160 | 4,000 | 4,155 | 2,900 |
2023/12/13 | 4,050 | 4,340 | 3,980 | 4,035 | 8,800 |
2023/12/12 | 4,015 | 4,055 | 3,995 | 4,040 | 1,900 |
2023/12/11 | 4,005 | 4,050 | 3,950 | 4,000 | 3,300 |
2023/12/08 | 3,930 | 3,935 | 3,870 | 3,935 | 2,300 |
2023/12/07 | 3,940 | 3,940 | 3,940 | 3,940 | 300 |
2023/12/06 | 3,990 | 4,050 | 3,880 | 4,005 | 12,000 |
2023/12/05 | 3,990 | 4,015 | 3,935 | 3,990 | 3,000 |
2023/12/04 | 3,955 | 4,015 | 3,935 | 3,990 | 3,700 |
2023/12/01 | 3,945 | 3,985 | 3,945 | 3,950 | 2,600 |
2023/11/30 | 3,970 | 4,000 | 3,945 | 3,960 | 1,100 |
2023/11/29 | 4,190 | 4,190 | 3,925 | 3,970 | 7,800 |
2023/11/28 | 4,250 | 4,250 | 4,160 | 4,190 | 2,200 |
2023/11/27 | 4,395 | 4,395 | 4,180 | 4,255 | 2,600 |
2023/11/24 | 4,275 | 4,345 | 4,275 | 4,330 | 1,900 |
2023/11/22 | 4,340 | 4,340 | 4,260 | 4,330 | 1,100 |
2023/11/21 | 4,235 | 4,330 | 4,215 | 4,330 | 5,300 |
2023/11/20 | 4,135 | 4,250 | 4,120 | 4,185 | 7,300 |
2023/11/17 | 3,925 | 4,120 | 3,925 | 4,120 | 5,200 |
2023/11/16 | 3,825 | 4,010 | 3,815 | 3,955 | 8,800 |
2023/11/15 | 4,110 | 4,110 | 3,600 | 3,755 | 21,500 |
2023/11/14 | 3,980 | 3,990 | 3,850 | 3,985 | 7,700 |
2023/11/13 | 3,850 | 3,995 | 3,840 | 3,910 | 4,400 |
2023/11/10 | 3,985 | 4,010 | 3,920 | 3,920 | 3,100 |
2023/11/09 | 3,995 | 4,030 | 3,970 | 4,010 | 2,800 |
2023/11/08 | 4,260 | 4,260 | 3,945 | 3,995 | 8,300 |
2023/11/07 | 4,145 | 4,280 | 4,145 | 4,235 | 23,200 |
2023/11/06 | 4,350 | 4,565 | 4,325 | 4,565 | 6,300 |
2023/11/02 | 4,250 | 4,290 | 4,220 | 4,240 | 700 |
2023/11/01 | 4,330 | 4,330 | 4,220 | 4,220 | 800 |
2023/10/31 | 4,200 | 4,340 | 4,130 | 4,330 | 2,100 |
2023/10/30 | 4,170 | 4,295 | 4,170 | 4,200 | 1,300 |
2023/10/27 | 4,110 | 4,150 | 4,110 | 4,150 | 300 |
2023/10/26 | 4,120 | 4,155 | 4,105 | 4,105 | 1,900 |
2023/10/25 | 4,370 | 4,375 | 4,090 | 4,150 | 6,200 |
2023/10/24 | 4,450 | 4,450 | 4,235 | 4,300 | 3,400 |
2023/10/23 | 4,455 | 4,500 | 4,390 | 4,400 | 1,700 |
2023/10/20 | 4,430 | 4,455 | 4,430 | 4,455 | 700 |
2023/10/19 | 4,550 | 4,550 | 4,435 | 4,450 | 2,000 |
2023/10/18 | 4,445 | 4,545 | 4,445 | 4,545 | 3,300 |
2023/10/17 | 4,435 | 4,490 | 4,400 | 4,470 | 1,800 |
2023/10/16 | 4,505 | 4,505 | 4,420 | 4,435 | 1,900 |
2023/10/13 | 4,445 | 4,510 | 4,380 | 4,505 | 4,400 |
2023/10/12 | 4,410 | 4,480 | 4,310 | 4,375 | 4,000 |
2023/10/11 | 4,515 | 4,590 | 4,375 | 4,375 | 4,300 |
2023/10/10 | 4,460 | 4,575 | 4,460 | 4,490 | 6,600 |
2023/10/06 | 4,420 | 4,480 | 4,420 | 4,460 | 1,500 |
2023/10/05 | 4,270 | 4,425 | 4,270 | 4,410 | 2,300 |
2023/10/04 | 4,275 | 4,420 | 4,200 | 4,340 | 8,700 |
2023/10/03 | 4,515 | 4,515 | 4,250 | 4,415 | 8,600 |
2023/10/02 | 4,830 | 4,830 | 4,375 | 4,515 | 9,800 |
2023/09/29 | 4,710 | 4,740 | 4,590 | 4,590 | 3,700 |
2023/09/28 | 4,490 | 4,640 | 4,485 | 4,575 | 1,800 |
2023/09/27 | 4,440 | 4,990 | 4,440 | 4,490 | 14,900 |
2023/09/26 | 4,330 | 4,580 | 4,330 | 4,495 | 8,100 |
2023/09/25 | 4,240 | 4,300 | 4,195 | 4,300 | 2,500 |
2023/09/22 | 4,160 | 4,195 | 4,100 | 4,135 | 4,200 |
2023/09/21 | 4,235 | 4,330 | 4,185 | 4,185 | 7,500 |
2023/09/20 | 4,105 | 4,165 | 4,045 | 4,165 | 4,100 |
2023/09/19 | 4,040 | 4,055 | 4,010 | 4,035 | 1,000 |
2023/09/15 | 4,100 | 4,100 | 4,020 | 4,030 | 2,500 |
2023/09/14 | 4,080 | 4,110 | 4,055 | 4,055 | 2,400 |
2023/09/13 | 4,065 | 4,080 | 4,060 | 4,080 | 1,200 |
2023/09/12 | 4,110 | 4,110 | 4,055 | 4,065 | 1,500 |
2023/09/11 | 4,105 | 4,125 | 4,055 | 4,055 | 1,000 |
2023/09/08 | 4,125 | 4,200 | 4,105 | 4,105 | 1,800 |
2023/09/07 | 4,285 | 4,285 | 4,180 | 4,185 | 3,600 |
2023/09/06 | 4,105 | 4,285 | 4,065 | 4,285 | 7,200 |
2023/09/05 | 4,080 | 4,125 | 4,015 | 4,035 | 5,000 |
2023/09/04 | 3,900 | 4,385 | 3,900 | 4,150 | 24,500 |
2023/09/01 | 3,760 | 3,870 | 3,760 | 3,865 | 2,800 |
2023/08/31 | 3,710 | 3,800 | 3,710 | 3,745 | 1,700 |
2023/08/30 | 3,745 | 3,745 | 3,705 | 3,710 | 1,300 |
2023/08/29 | 3,795 | 3,840 | 3,680 | 3,740 | 6,600 |
2023/08/28 | 3,910 | 3,920 | 3,820 | 3,830 | 4,300 |
2023/08/25 | 3,885 | 3,970 | 3,810 | 3,945 | 9,900 |
2023/08/24 | 3,780 | 3,890 | 3,780 | 3,890 | 6,800 |
2023/08/23 | 3,630 | 3,735 | 3,630 | 3,730 | 4,600 |
2023/08/22 | 3,605 | 3,655 | 3,605 | 3,640 | 2,500 |
2023/08/21 | 3,620 | 3,620 | 3,560 | 3,605 | 3,700 |
2023/08/18 | 3,555 | 3,580 | 3,530 | 3,560 | 4,200 |
2023/08/17 | 3,585 | 3,645 | 3,560 | 3,560 | 7,800 |
2023/08/16 | 3,590 | 3,600 | 3,585 | 3,585 | 3,100 |
2023/08/15 | 3,670 | 3,670 | 3,590 | 3,630 | 5,100 |
2023/08/14 | 3,680 | 3,680 | 3,605 | 3,655 | 8,200 |
2023/08/10 | 3,620 | 3,685 | 3,615 | 3,630 | 9,500 |
2023/08/09 | 3,785 | 3,825 | 3,610 | 3,610 | 11,500 |
2023/08/08 | 3,700 | 3,795 | 3,550 | 3,770 | 30,900 |
2023/08/07 | 3,900 | 4,110 | 3,670 | 3,830 | 221,900 |
2023/08/04 | 3,410 | 3,410 | 3,410 | 3,410 | 15,400 |
2023/08/03 | 3,000 | 3,040 | 2,900 | 2,910 | 4,100 |
2023/08/02 | 2,960 | 2,980 | 2,952 | 2,952 | 1,900 |
2023/08/01 | 2,939 | 2,980 | 2,917 | 2,980 | 5,700 |
2023/07/31 | 2,824 | 2,890 | 2,824 | 2,890 | 1,100 |
2023/07/28 | 2,777 | 2,839 | 2,777 | 2,839 | 1,500 |
2023/07/27 | 2,810 | 2,838 | 2,786 | 2,826 | 1,900 |
2023/07/26 | 2,770 | 2,770 | 2,760 | 2,760 | 200 |
2023/07/24 | 2,781 | 2,791 | 2,743 | 2,753 | 900 |
2023/07/21 | 2,725 | 2,758 | 2,725 | 2,758 | 300 |
2023/07/20 | 2,794 | 2,794 | 2,730 | 2,730 | 300 |
2023/07/18 | 2,692 | 2,695 | 2,692 | 2,695 | 300 |
2023/07/14 | 2,701 | 2,701 | 2,700 | 2,700 | 1,000 |
2023/07/13 | 2,691 | 2,841 | 2,691 | 2,702 | 900 |
2023/07/12 | 2,750 | 2,750 | 2,720 | 2,720 | 600 |
2023/07/11 | 2,772 | 2,772 | 2,734 | 2,749 | 4,100 |
2023/07/10 | 2,810 | 2,810 | 2,772 | 2,772 | 500 |
2023/07/06 | 2,851 | 2,862 | 2,810 | 2,810 | 2,100 |
2023/07/05 | 2,902 | 2,908 | 2,860 | 2,861 | 1,000 |
2023/07/04 | 2,899 | 2,904 | 2,843 | 2,896 | 2,200 |
2023/07/03 | 2,866 | 2,907 | 2,857 | 2,878 | 2,400 |
2023/06/30 | 2,825 | 2,840 | 2,825 | 2,840 | 700 |
2023/06/29 | 2,821 | 2,850 | 2,821 | 2,825 | 1,300 |
2023/06/28 | 2,872 | 2,872 | 2,821 | 2,821 | 300 |
2023/06/26 | 2,772 | 2,772 | 2,772 | 2,772 | 100 |
2023/06/23 | 2,889 | 2,889 | 2,725 | 2,761 | 3,700 |
2023/06/22 | 2,875 | 2,880 | 2,846 | 2,858 | 1,900 |
2023/06/21 | 2,875 | 2,902 | 2,875 | 2,890 | 1,700 |
2023/06/20 | 2,881 | 2,881 | 2,837 | 2,870 | 2,500 |
2023/06/19 | 2,823 | 2,915 | 2,815 | 2,879 | 11,700 |
2023/06/16 | 2,666 | 2,759 | 2,625 | 2,759 | 3,600 |
2023/06/15 | 2,636 | 2,657 | 2,611 | 2,657 | 1,800 |
2023/06/14 | 2,635 | 2,635 | 2,630 | 2,630 | 700 |
2023/06/13 | 2,638 | 2,638 | 2,615 | 2,636 | 2,300 |
2023/06/12 | 2,719 | 2,719 | 2,630 | 2,640 | 2,300 |
2023/06/09 | 2,633 | 2,661 | 2,612 | 2,661 | 1,100 |
2023/06/08 | 2,674 | 2,674 | 2,642 | 2,652 | 500 |
2023/06/07 | 2,621 | 2,660 | 2,621 | 2,659 | 1,600 |
2023/06/06 | 2,658 | 2,658 | 2,646 | 2,646 | 400 |
2023/06/05 | 2,606 | 2,671 | 2,606 | 2,671 | 1,300 |
2023/06/02 | 2,631 | 2,675 | 2,618 | 2,675 | 1,600 |
2023/06/01 | 2,610 | 2,658 | 2,610 | 2,631 | 700 |
2023/05/31 | 2,646 | 2,646 | 2,600 | 2,600 | 1,100 |
2023/05/30 | 2,663 | 2,700 | 2,650 | 2,650 | 1,800 |
2023/05/29 | 2,697 | 2,697 | 2,697 | 2,697 | 100 |
2023/05/26 | 2,719 | 2,719 | 2,700 | 2,700 | 200 |
2023/05/25 | 2,644 | 2,644 | 2,644 | 2,644 | 200 |
2023/05/24 | 2,705 | 2,705 | 2,651 | 2,653 | 1,000 |
2023/05/23 | 2,698 | 2,700 | 2,680 | 2,683 | 1,500 |
2023/05/22 | 2,697 | 2,697 | 2,649 | 2,690 | 1,900 |
2023/05/19 | 2,660 | 2,722 | 2,549 | 2,697 | 3,000 |
2023/05/18 | 2,740 | 2,740 | 2,610 | 2,660 | 1,800 |
2023/05/17 | 2,700 | 2,762 | 2,700 | 2,725 | 1,200 |
2023/05/16 | 2,730 | 2,742 | 2,650 | 2,681 | 1,300 |
2023/05/15 | 2,764 | 2,814 | 2,684 | 2,712 | 2,500 |
2023/05/12 | 2,650 | 2,722 | 2,650 | 2,664 | 2,000 |
2023/05/11 | 2,652 | 2,652 | 2,535 | 2,624 | 6,600 |
2023/05/10 | 2,873 | 2,873 | 2,611 | 2,652 | 10,400 |
2023/05/09 | 3,010 | 3,010 | 2,850 | 2,873 | 18,500 |
2023/05/08 | 3,105 | 3,150 | 3,040 | 3,065 | 15,700 |
2023/05/02 | 2,998 | 3,025 | 2,902 | 2,984 | 3,800 |
2023/05/01 | 2,941 | 2,999 | 2,941 | 2,998 | 900 |
2023/04/28 | 2,995 | 2,995 | 2,940 | 2,940 | 300 |
2023/04/27 | 2,960 | 2,995 | 2,919 | 2,995 | 500 |
2023/04/26 | 2,972 | 3,030 | 2,969 | 3,030 | 700 |
2023/04/25 | 3,030 | 3,030 | 2,945 | 2,999 | 1,700 |
2023/04/24 | 3,030 | 3,065 | 2,992 | 3,010 | 900 |
2023/04/21 | 2,977 | 3,030 | 2,977 | 3,030 | 400 |
2023/04/20 | 3,030 | 3,030 | 2,960 | 2,977 | 1,000 |
2023/04/19 | 3,075 | 3,075 | 2,956 | 2,999 | 1,700 |
2023/04/18 | 2,919 | 3,130 | 2,919 | 2,999 | 5,200 |
2023/04/17 | 2,856 | 2,919 | 2,856 | 2,919 | 1,100 |
2023/04/14 | 2,878 | 2,878 | 2,837 | 2,875 | 1,200 |
2023/04/13 | 2,855 | 2,855 | 2,855 | 2,855 | 200 |
2023/04/12 | 2,852 | 2,853 | 2,852 | 2,852 | 300 |
2023/04/11 | 2,831 | 2,855 | 2,831 | 2,852 | 1,000 |
2023/04/10 | 2,775 | 2,848 | 2,775 | 2,821 | 1,600 |
2023/04/06 | 2,798 | 2,798 | 2,775 | 2,775 | 400 |
2023/04/05 | 2,800 | 2,800 | 2,769 | 2,798 | 400 |
2023/04/04 | 2,815 | 2,829 | 2,775 | 2,781 | 1,600 |
2023/04/03 | 2,892 | 2,892 | 2,845 | 2,863 | 2,700 |
2023/03/31 | 2,870 | 2,890 | 2,805 | 2,872 | 2,000 |
2023/03/30 | 2,925 | 2,945 | 2,890 | 2,890 | 800 |
2023/03/29 | 2,877 | 2,922 | 2,866 | 2,922 | 1,800 |
2023/03/28 | 2,925 | 2,925 | 2,831 | 2,877 | 1,000 |
2023/03/27 | 2,824 | 2,883 | 2,790 | 2,840 | 1,400 |
2023/03/24 | 2,772 | 2,788 | 2,771 | 2,774 | 800 |
2023/03/23 | 2,773 | 2,821 | 2,726 | 2,789 | 1,500 |
2023/03/22 | 2,873 | 2,873 | 2,751 | 2,822 | 2,900 |
2023/03/20 | 2,850 | 2,890 | 2,782 | 2,866 | 3,400 |
2023/03/17 | 2,805 | 2,824 | 2,782 | 2,782 | 1,600 |
2023/03/16 | 2,709 | 2,775 | 2,709 | 2,748 | 1,200 |
2023/03/15 | 2,708 | 2,800 | 2,660 | 2,800 | 1,400 |
2023/03/14 | 2,855 | 2,855 | 2,634 | 2,658 | 3,400 |
2023/03/13 | 2,850 | 2,850 | 2,725 | 2,755 | 3,300 |
2023/03/10 | 2,959 | 2,984 | 2,936 | 2,938 | 1,300 |
2023/03/09 | 3,000 | 3,000 | 2,901 | 2,959 | 2,400 |
2023/03/08 | 2,956 | 2,994 | 2,956 | 2,959 | 1,000 |
2023/03/07 | 3,010 | 3,010 | 2,900 | 3,000 | 3,700 |
2023/03/06 | 2,940 | 3,000 | 2,920 | 2,960 | 4,700 |
2023/03/03 | 2,926 | 2,929 | 2,870 | 2,920 | 2,300 |
2023/03/02 | 2,862 | 2,936 | 2,840 | 2,933 | 2,400 |
2023/03/01 | 3,020 | 3,020 | 2,870 | 2,898 | 2,700 |
2023/02/28 | 3,000 | 3,020 | 2,957 | 3,010 | 3,500 |
2023/02/27 | 3,065 | 3,065 | 2,940 | 2,972 | 1,900 |
2023/02/24 | 2,987 | 3,050 | 2,920 | 3,000 | 8,000 |
2023/02/22 | 2,884 | 3,340 | 2,884 | 3,095 | 22,600 |
2023/02/21 | 2,942 | 2,998 | 2,842 | 2,924 | 12,100 |
2023/02/20 | 3,195 | 3,195 | 2,894 | 2,992 | 17,900 |
2023/02/17 | 2,991 | 3,125 | 2,801 | 3,125 | 75,900 |
2023/02/16 | 3,300 | 3,900 | 2,977 | 3,130 | 396,800 |
2023/02/15 | 2,666 | 2,666 | 2,666 | 2,666 | 5,500 |
2023/02/14 | 2,166 | 2,166 | 2,166 | 2,166 | 3,800 |
2023/02/10 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
2023/02/09 | 1,761 | 1,780 | 1,761 | 1,766 | 500 |
2023/02/08 | 1,790 | 1,790 | 1,755 | 1,755 | 1,200 |
2023/02/07 | 1,914 | 1,932 | 1,800 | 1,825 | 3,200 |
2023/02/06 | 1,844 | 2,100 | 1,812 | 1,954 | 6,000 |
2023/02/03 | 1,839 | 1,849 | 1,836 | 1,844 | 1,400 |
2023/02/02 | 1,850 | 1,889 | 1,720 | 1,759 | 3,300 |
2023/02/01 | 1,718 | 1,718 | 1,710 | 1,717 | 900 |
2023/01/31 | 1,670 | 1,710 | 1,670 | 1,710 | 300 |
2023/01/30 | 1,709 | 1,710 | 1,709 | 1,710 | 300 |
2023/01/26 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
2023/01/25 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
2023/01/24 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
2023/01/23 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
2023/01/19 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2023/01/18 | 1,690 | 1,690 | 1,650 | 1,650 | 600 |
2023/01/16 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
2023/01/13 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
2023/01/10 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
2023/01/06 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
2023/01/05 | 1,602 | 1,602 | 1,572 | 1,572 | 400 |
2023/01/04 | 1,602 | 1,602 | 1,601 | 1,601 | 300 |