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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |