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
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

このページの先頭へ