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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,920 | 7,980 | 7,820 | 7,820 | 6,600 |
| 2024/12/27 | 8,140 | 8,430 | 8,000 | 8,000 | 15,600 |
| 2024/12/26 | 8,450 | 8,570 | 8,420 | 8,480 | 12,200 |
| 2024/12/25 | 8,450 | 8,500 | 8,340 | 8,440 | 6,000 |
| 2024/12/24 | 8,150 | 8,600 | 8,140 | 8,360 | 11,600 |
| 2024/12/23 | 8,120 | 8,260 | 8,060 | 8,110 | 6,700 |
| 2024/12/20 | 8,120 | 8,120 | 8,000 | 8,050 | 4,300 |
| 2024/12/19 | 7,790 | 8,190 | 7,790 | 8,120 | 7,000 |
| 2024/12/18 | 8,020 | 8,070 | 7,860 | 7,980 | 10,600 |
| 2024/12/17 | 8,590 | 8,620 | 8,010 | 8,010 | 26,600 |
| 2024/12/16 | 8,850 | 9,490 | 8,610 | 8,700 | 39,500 |
| 2024/12/13 | 8,100 | 8,700 | 8,010 | 8,700 | 21,600 |
| 2024/12/12 | 8,160 | 8,330 | 7,990 | 8,050 | 18,900 |
| 2024/12/11 | 7,850 | 8,300 | 7,750 | 8,130 | 17,500 |
| 2024/12/10 | 7,510 | 7,800 | 7,450 | 7,700 | 10,300 |
| 2024/12/09 | 7,440 | 7,580 | 7,310 | 7,480 | 12,500 |
| 2024/12/06 | 7,320 | 7,350 | 7,260 | 7,320 | 4,100 |
| 2024/12/05 | 7,450 | 7,450 | 7,290 | 7,290 | 9,200 |
| 2024/12/04 | 7,490 | 7,490 | 7,260 | 7,340 | 6,200 |
| 2024/12/03 | 7,400 | 7,510 | 7,350 | 7,400 | 10,700 |
| 2024/12/02 | 7,100 | 7,300 | 7,070 | 7,300 | 11,800 |
| 2024/11/29 | 7,050 | 7,110 | 7,010 | 7,030 | 6,700 |
| 2024/11/28 | 7,060 | 7,200 | 6,960 | 7,060 | 10,100 |
| 2024/11/27 | 7,010 | 7,150 | 6,950 | 7,060 | 10,800 |
| 2024/11/26 | 7,120 | 7,120 | 7,000 | 7,010 | 10,100 |
| 2024/11/25 | 7,080 | 7,180 | 7,050 | 7,080 | 11,700 |
| 2024/11/22 | 7,130 | 7,140 | 7,000 | 7,040 | 11,800 |
| 2024/11/21 | 7,220 | 7,270 | 7,100 | 7,180 | 11,000 |
| 2024/11/20 | 7,280 | 7,280 | 7,050 | 7,230 | 10,900 |
| 2024/11/19 | 7,310 | 7,560 | 7,010 | 7,170 | 43,200 |
| 2024/11/18 | 6,790 | 7,370 | 6,790 | 7,090 | 58,200 |
| 2024/11/15 | 6,130 | 6,510 | 6,080 | 6,500 | 41,700 |
| 2024/11/14 | 6,040 | 6,160 | 6,020 | 6,040 | 9,000 |
| 2024/11/13 | 6,220 | 6,260 | 6,020 | 6,020 | 20,000 |
| 2024/11/12 | 6,220 | 6,390 | 6,210 | 6,210 | 20,900 |
| 2024/11/11 | 6,370 | 6,370 | 6,220 | 6,250 | 25,000 |
| 2024/11/08 | 6,780 | 6,920 | 6,160 | 6,370 | 95,500 |
| 2024/11/07 | 6,810 | 6,910 | 6,810 | 6,810 | 64,000 |
| 2024/11/06 | 8,030 | 8,410 | 7,910 | 8,310 | 7,400 |
| 2024/11/05 | 7,880 | 8,070 | 7,770 | 7,910 | 4,700 |
| 2024/11/01 | 8,030 | 8,150 | 7,610 | 7,810 | 6,500 |
| 2024/10/31 | 8,170 | 8,200 | 8,100 | 8,180 | 900 |
| 2024/10/30 | 8,190 | 8,280 | 8,050 | 8,160 | 3,000 |
| 2024/10/29 | 7,850 | 8,210 | 7,850 | 8,080 | 2,900 |
| 2024/10/28 | 7,360 | 7,820 | 7,270 | 7,770 | 4,800 |
| 2024/10/25 | 7,580 | 7,630 | 7,320 | 7,360 | 5,800 |
| 2024/10/24 | 7,550 | 7,650 | 7,550 | 7,640 | 1,300 |
| 2024/10/23 | 7,790 | 7,790 | 7,570 | 7,570 | 2,200 |
| 2024/10/22 | 7,900 | 7,900 | 7,620 | 7,650 | 3,300 |
| 2024/10/21 | 7,700 | 7,990 | 7,700 | 7,810 | 3,700 |
| 2024/10/18 | 7,750 | 7,880 | 7,660 | 7,770 | 3,200 |
| 2024/10/17 | 7,640 | 7,790 | 7,630 | 7,790 | 2,200 |
| 2024/10/16 | 7,800 | 7,890 | 7,710 | 7,710 | 3,400 |
| 2024/10/15 | 7,970 | 7,970 | 7,800 | 7,900 | 4,700 |
| 2024/10/11 | 7,930 | 7,990 | 7,900 | 7,970 | 2,300 |
| 2024/10/10 | 8,050 | 8,150 | 7,900 | 7,960 | 4,300 |
| 2024/10/09 | 8,060 | 8,120 | 8,040 | 8,040 | 500 |
| 2024/10/08 | 8,200 | 8,200 | 8,000 | 8,060 | 5,100 |
| 2024/10/07 | 8,340 | 8,350 | 8,150 | 8,200 | 3,800 |
| 2024/10/04 | 8,260 | 8,390 | 8,170 | 8,290 | 3,800 |
| 2024/10/03 | 8,370 | 8,370 | 8,140 | 8,260 | 3,400 |
| 2024/10/02 | 8,390 | 8,480 | 8,200 | 8,310 | 2,500 |
| 2024/10/01 | 8,290 | 8,450 | 8,280 | 8,410 | 1,100 |
| 2024/09/30 | 8,110 | 8,440 | 8,020 | 8,340 | 5,400 |
| 2024/09/27 | 8,460 | 8,480 | 8,300 | 8,420 | 1,900 |
| 2024/09/26 | 8,510 | 8,510 | 8,130 | 8,370 | 2,100 |
| 2024/09/25 | 8,150 | 8,520 | 7,900 | 8,360 | 10,600 |
| 2024/09/24 | 8,350 | 8,400 | 8,050 | 8,140 | 6,600 |
| 2024/09/20 | 8,720 | 8,720 | 8,250 | 8,350 | 6,100 |
| 2024/09/19 | 8,370 | 8,560 | 8,370 | 8,510 | 4,800 |
| 2024/09/18 | 8,560 | 8,560 | 8,300 | 8,300 | 1,400 |
| 2024/09/17 | 8,550 | 8,790 | 8,260 | 8,440 | 8,100 |
| 2024/09/13 | 8,290 | 8,720 | 8,290 | 8,560 | 6,300 |
| 2024/09/12 | 8,370 | 8,450 | 8,080 | 8,290 | 7,900 |
| 2024/09/11 | 8,500 | 8,550 | 7,870 | 8,220 | 10,500 |
| 2024/09/10 | 7,800 | 8,340 | 7,800 | 8,210 | 5,800 |
| 2024/09/09 | 7,350 | 7,860 | 7,350 | 7,730 | 5,200 |
| 2024/09/06 | 8,080 | 8,180 | 7,550 | 7,780 | 13,700 |
| 2024/09/05 | 8,070 | 8,230 | 7,850 | 7,930 | 4,400 |
| 2024/09/04 | 8,210 | 8,500 | 8,010 | 8,080 | 9,900 |
| 2024/09/03 | 8,310 | 8,700 | 8,270 | 8,600 | 5,400 |
| 2024/09/02 | 8,410 | 8,430 | 8,240 | 8,360 | 4,200 |
| 2024/08/30 | 8,320 | 8,500 | 8,300 | 8,380 | 4,500 |
| 2024/08/29 | 8,560 | 8,640 | 8,320 | 8,320 | 6,000 |
| 2024/08/28 | 8,800 | 8,950 | 8,610 | 8,610 | 7,200 |
| 2024/08/27 | 9,240 | 9,470 | 8,900 | 8,950 | 17,100 |
| 2024/08/26 | 8,380 | 9,050 | 8,380 | 8,940 | 15,900 |
| 2024/08/23 | 8,610 | 8,610 | 8,230 | 8,360 | 8,300 |
| 2024/08/22 | 8,380 | 8,600 | 8,380 | 8,550 | 5,900 |
| 2024/08/21 | 8,550 | 8,560 | 8,400 | 8,400 | 2,900 |
| 2024/08/20 | 8,210 | 8,570 | 8,210 | 8,570 | 6,800 |
| 2024/08/19 | 8,530 | 8,650 | 8,220 | 8,340 | 12,000 |
| 2024/08/16 | 8,850 | 8,880 | 8,540 | 8,550 | 10,800 |
| 2024/08/15 | 8,460 | 8,720 | 8,200 | 8,570 | 20,100 |
| 2024/08/14 | 8,350 | 8,600 | 8,150 | 8,230 | 20,200 |
| 2024/08/13 | 7,580 | 8,700 | 7,580 | 8,350 | 32,700 |
| 2024/08/09 | 8,000 | 8,000 | 6,950 | 7,510 | 53,900 |
| 2024/08/08 | 8,760 | 8,760 | 7,620 | 7,870 | 39,800 |
| 2024/08/07 | 8,530 | 9,080 | 7,990 | 8,770 | 28,900 |
| 2024/08/06 | 8,620 | 9,000 | 8,330 | 8,980 | 27,100 |
| 2024/08/05 | 8,380 | 8,500 | 7,450 | 7,570 | 27,000 |
| 2024/08/02 | 8,990 | 9,500 | 8,830 | 8,950 | 9,700 |
| 2024/08/01 | 9,600 | 9,700 | 8,500 | 9,590 | 16,100 |
| 2024/07/31 | 9,910 | 10,120 | 9,590 | 9,660 | 10,900 |
| 2024/07/30 | 10,080 | 10,290 | 9,900 | 10,160 | 10,100 |
| 2024/07/29 | 10,000 | 10,400 | 9,840 | 10,070 | 14,900 |
| 2024/07/26 | 10,490 | 10,550 | 10,190 | 10,290 | 7,300 |
| 2024/07/25 | 10,260 | 10,560 | 10,150 | 10,410 | 8,000 |
| 2024/07/24 | 10,760 | 11,150 | 10,380 | 10,550 | 12,000 |
| 2024/07/23 | 11,020 | 11,310 | 10,810 | 11,020 | 9,400 |
| 2024/07/22 | 11,200 | 11,340 | 10,870 | 10,980 | 8,000 |
| 2024/07/19 | 11,250 | 11,490 | 11,080 | 11,240 | 12,900 |
| 2024/07/18 | 11,270 | 11,630 | 11,180 | 11,300 | 14,300 |
| 2024/07/17 | 11,350 | 11,790 | 11,280 | 11,600 | 13,100 |
| 2024/07/16 | 11,530 | 11,610 | 11,080 | 11,410 | 19,100 |
| 2024/07/12 | 10,230 | 11,780 | 10,200 | 11,130 | 57,300 |
| 2024/07/11 | 10,180 | 10,650 | 10,030 | 10,360 | 26,000 |
| 2024/07/10 | 11,310 | 11,700 | 10,030 | 10,180 | 64,300 |
| 2024/07/09 | 11,950 | 12,290 | 11,570 | 11,610 | 37,600 |
| 2024/07/08 | 11,330 | 12,250 | 11,110 | 11,950 | 35,000 |
| 2024/07/05 | 11,140 | 11,500 | 10,830 | 11,330 | 20,300 |
| 2024/07/04 | 11,000 | 11,500 | 10,720 | 11,140 | 35,000 |
| 2024/07/03 | 10,800 | 11,600 | 10,540 | 10,890 | 36,600 |
| 2024/07/02 | 10,400 | 10,920 | 10,360 | 10,500 | 26,200 |
| 2024/07/01 | 12,580 | 12,760 | 10,210 | 10,580 | 67,600 |
| 2024/06/28 | 12,380 | 12,880 | 11,830 | 12,500 | 32,200 |
| 2024/06/27 | 12,490 | 12,880 | 12,200 | 12,380 | 23,800 |
| 2024/06/26 | 12,950 | 13,240 | 12,500 | 12,500 | 14,200 |
| 2024/06/25 | 13,170 | 13,600 | 12,850 | 12,950 | 19,400 |
| 2024/06/24 | 13,160 | 13,820 | 12,500 | 12,870 | 27,600 |
| 2024/06/21 | 14,510 | 14,700 | 12,490 | 13,160 | 62,200 |
| 2024/06/20 | 13,900 | 14,960 | 13,880 | 14,490 | 87,600 |
| 2024/06/19 | 13,110 | 14,550 | 12,330 | 13,600 | 104,100 |
| 2024/06/18 | 11,790 | 13,390 | 11,640 | 12,810 | 62,500 |
| 2024/06/17 | 11,710 | 12,200 | 11,380 | 11,630 | 23,900 |
| 2024/06/14 | 11,990 | 12,600 | 11,260 | 11,410 | 30,000 |
| 2024/06/13 | 12,050 | 12,600 | 11,700 | 11,710 | 22,700 |
| 2024/06/12 | 10,620 | 12,620 | 10,510 | 12,350 | 51,500 |
| 2024/06/11 | 9,850 | 10,970 | 9,850 | 10,620 | 20,100 |
| 2024/06/10 | 9,940 | 10,130 | 9,900 | 9,910 | 9,200 |
| 2024/06/07 | 10,350 | 10,350 | 10,030 | 10,030 | 4,100 |
| 2024/06/06 | 10,210 | 10,450 | 10,200 | 10,200 | 5,000 |
| 2024/06/05 | 10,300 | 10,540 | 9,880 | 10,360 | 15,700 |
| 2024/06/04 | 10,210 | 10,900 | 10,090 | 10,380 | 14,300 |
| 2024/06/03 | 11,040 | 11,100 | 10,180 | 10,210 | 9,400 |
| 2024/05/31 | 10,940 | 10,940 | 10,640 | 10,920 | 8,700 |
| 2024/05/30 | 10,450 | 11,090 | 10,400 | 10,940 | 14,100 |
| 2024/05/29 | 10,440 | 11,690 | 10,020 | 10,630 | 25,800 |
| 2024/05/28 | 10,770 | 10,870 | 10,330 | 10,440 | 20,200 |
| 2024/05/27 | 9,600 | 10,790 | 9,410 | 10,470 | 35,200 |
| 2024/05/24 | 11,300 | 11,300 | 9,800 | 9,800 | 54,000 |
| 2024/05/23 | 10,960 | 11,560 | 10,610 | 11,560 | 31,200 |
| 2024/05/22 | 9,900 | 11,100 | 9,880 | 10,950 | 50,400 |
| 2024/05/21 | 9,760 | 9,830 | 9,270 | 9,600 | 14,000 |
| 2024/05/20 | 8,770 | 9,720 | 8,770 | 9,720 | 24,900 |
| 2024/05/17 | 8,050 | 8,760 | 7,990 | 8,630 | 18,200 |
| 2024/05/16 | 8,380 | 8,520 | 8,010 | 8,050 | 26,000 |
| 2024/05/15 | 7,130 | 8,680 | 7,130 | 8,680 | 43,200 |
| 2024/05/14 | 7,260 | 7,490 | 7,090 | 7,180 | 8,000 |
| 2024/05/13 | 7,600 | 7,700 | 7,200 | 7,270 | 23,600 |
| 2024/05/10 | 7,280 | 7,700 | 7,190 | 7,680 | 94,900 |
| 2024/05/09 | 6,700 | 6,700 | 6,700 | 6,700 | 22,400 |
| 2024/05/08 | 5,740 | 5,770 | 5,700 | 5,700 | 4,200 |
| 2024/05/07 | 5,830 | 5,830 | 5,720 | 5,800 | 1,800 |
| 2024/05/02 | 5,770 | 5,780 | 5,730 | 5,730 | 1,000 |
| 2024/05/01 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2024/04/30 | 5,800 | 5,800 | 5,660 | 5,660 | 1,400 |
| 2024/04/26 | 5,600 | 5,710 | 5,500 | 5,600 | 5,500 |
| 2024/04/25 | 5,640 | 5,660 | 5,640 | 5,660 | 200 |
| 2024/04/24 | 5,780 | 5,780 | 5,630 | 5,660 | 700 |
| 2024/04/23 | 5,800 | 5,850 | 5,730 | 5,730 | 2,000 |
| 2024/04/22 | 5,710 | 5,770 | 5,610 | 5,740 | 2,100 |
| 2024/04/19 | 5,750 | 5,750 | 5,610 | 5,710 | 1,800 |
| 2024/04/18 | 5,730 | 5,820 | 5,680 | 5,820 | 900 |
| 2024/04/17 | 5,810 | 5,890 | 5,730 | 5,730 | 500 |
| 2024/04/16 | 5,900 | 5,900 | 5,710 | 5,710 | 1,300 |
| 2024/04/15 | 6,070 | 6,070 | 5,850 | 5,950 | 1,500 |
| 2024/04/12 | 5,990 | 5,990 | 5,950 | 5,970 | 1,100 |
| 2024/04/11 | 6,010 | 6,010 | 5,830 | 6,000 | 1,000 |
| 2024/04/10 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2024/04/09 | 6,030 | 6,130 | 5,860 | 6,020 | 3,800 |
| 2024/04/08 | 5,760 | 5,960 | 5,760 | 5,830 | 900 |
| 2024/04/05 | 5,750 | 5,750 | 5,700 | 5,710 | 1,800 |
| 2024/04/04 | 5,900 | 5,910 | 5,760 | 5,880 | 4,500 |
| 2024/04/03 | 5,950 | 6,050 | 5,850 | 5,900 | 3,800 |
| 2024/04/02 | 6,420 | 6,420 | 5,960 | 6,150 | 3,000 |
| 2024/04/01 | 6,280 | 6,320 | 6,210 | 6,220 | 800 |
| 2024/03/29 | 6,330 | 6,440 | 6,300 | 6,330 | 1,100 |
| 2024/03/28 | 6,530 | 6,530 | 6,330 | 6,430 | 2,100 |
| 2024/03/27 | 6,470 | 6,520 | 6,310 | 6,430 | 2,700 |
| 2024/03/26 | 6,420 | 6,500 | 6,370 | 6,470 | 2,900 |
| 2024/03/25 | 6,230 | 6,360 | 6,140 | 6,360 | 6,500 |
| 2024/03/22 | 6,050 | 6,410 | 5,950 | 6,130 | 5,200 |
| 2024/03/21 | 6,100 | 6,190 | 5,940 | 6,020 | 3,300 |
| 2024/03/19 | 5,850 | 6,040 | 5,750 | 6,030 | 2,900 |
| 2024/03/18 | 5,660 | 5,750 | 5,650 | 5,650 | 3,700 |
| 2024/03/15 | 5,730 | 5,730 | 5,630 | 5,630 | 1,000 |
| 2024/03/14 | 5,610 | 5,650 | 5,610 | 5,650 | 600 |
| 2024/03/13 | 5,670 | 5,740 | 5,610 | 5,610 | 600 |
| 2024/03/12 | 5,670 | 5,690 | 5,600 | 5,650 | 1,800 |
| 2024/03/11 | 5,730 | 5,730 | 5,600 | 5,730 | 1,400 |
| 2024/03/08 | 5,810 | 5,870 | 5,780 | 5,800 | 1,200 |
| 2024/03/07 | 6,110 | 6,110 | 5,790 | 5,910 | 4,700 |
| 2024/03/06 | 5,970 | 6,140 | 5,860 | 6,120 | 3,600 |
| 2024/03/05 | 6,140 | 6,140 | 5,840 | 5,950 | 6,000 |
| 2024/03/04 | 5,550 | 6,210 | 5,550 | 6,150 | 9,900 |
| 2024/03/01 | 5,520 | 5,530 | 5,460 | 5,530 | 1,000 |
| 2024/02/29 | 5,630 | 5,920 | 5,530 | 5,540 | 5,900 |
| 2024/02/28 | 5,530 | 5,630 | 5,530 | 5,630 | 1,600 |
| 2024/02/27 | 5,390 | 5,600 | 5,390 | 5,600 | 5,200 |
| 2024/02/26 | 5,310 | 5,570 | 5,310 | 5,490 | 10,700 |
| 2024/02/22 | 5,370 | 5,370 | 5,260 | 5,310 | 2,900 |
| 2024/02/21 | 5,330 | 5,350 | 5,330 | 5,340 | 1,100 |
| 2024/02/20 | 5,540 | 5,540 | 5,300 | 5,430 | 2,400 |
| 2024/02/19 | 5,470 | 5,500 | 5,300 | 5,480 | 12,000 |
| 2024/02/16 | 5,120 | 5,650 | 5,010 | 5,470 | 18,000 |
| 2024/02/15 | 5,020 | 5,070 | 4,850 | 4,950 | 32,200 |
| 2024/02/14 | 5,180 | 5,180 | 5,110 | 5,180 | 25,100 |
| 2024/02/13 | 4,200 | 4,480 | 4,200 | 4,480 | 14,500 |
| 2024/02/09 | 4,165 | 4,165 | 4,100 | 4,130 | 1,400 |
| 2024/02/08 | 4,160 | 4,165 | 4,100 | 4,140 | 1,200 |
| 2024/02/07 | 4,180 | 4,180 | 4,135 | 4,135 | 800 |
| 2024/02/06 | 4,095 | 4,125 | 4,095 | 4,125 | 800 |
| 2024/02/05 | 4,110 | 4,110 | 4,095 | 4,095 | 1,000 |
| 2024/02/02 | 4,165 | 4,185 | 4,110 | 4,110 | 1,200 |
| 2024/02/01 | 4,100 | 4,125 | 4,075 | 4,115 | 900 |
| 2024/01/31 | 4,080 | 4,135 | 4,080 | 4,135 | 1,000 |
| 2024/01/30 | 4,090 | 4,120 | 4,055 | 4,110 | 1,300 |
| 2024/01/29 | 4,135 | 4,135 | 4,100 | 4,125 | 900 |
| 2024/01/26 | 4,135 | 4,135 | 4,085 | 4,130 | 900 |
| 2024/01/25 | 4,060 | 4,125 | 4,060 | 4,125 | 200 |
| 2024/01/24 | 4,155 | 4,170 | 4,080 | 4,080 | 2,400 |
| 2024/01/23 | 4,220 | 4,220 | 4,085 | 4,085 | 3,000 |
| 2024/01/22 | 3,905 | 4,155 | 3,905 | 4,150 | 12,800 |
| 2024/01/19 | 3,855 | 3,885 | 3,820 | 3,850 | 1,700 |
| 2024/01/18 | 3,865 | 3,865 | 3,850 | 3,850 | 400 |
| 2024/01/17 | 3,885 | 3,920 | 3,830 | 3,895 | 2,700 |
| 2024/01/16 | 3,920 | 3,960 | 3,890 | 3,895 | 2,700 |
| 2024/01/15 | 3,985 | 4,010 | 3,885 | 3,925 | 3,600 |
| 2024/01/12 | 3,980 | 4,095 | 3,870 | 3,950 | 5,100 |
| 2024/01/11 | 3,990 | 3,990 | 3,905 | 3,975 | 1,800 |
| 2024/01/10 | 4,020 | 4,160 | 3,965 | 3,970 | 1,300 |
| 2024/01/09 | 3,970 | 4,030 | 3,925 | 4,020 | 3,600 |
| 2024/01/05 | 3,990 | 3,990 | 3,975 | 3,975 | 200 |
| 2024/01/04 | 4,000 | 4,040 | 3,830 | 3,970 | 4,600 |