ＧＭＯメディア(6180)の株価時系列情報
ＧＭＯメディア(6180)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 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2022/12/29 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2022/12/28 | 1,762 | 1,762 | 1,688 | 1,740 | 1,200 |
| 2022/12/27 | 1,770 | 1,770 | 1,700 | 1,722 | 900 |
| 2022/12/26 | 1,705 | 1,767 | 1,705 | 1,760 | 1,100 |
| 2022/12/22 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2022/12/19 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2022/12/16 | 1,700 | 1,781 | 1,700 | 1,773 | 3,200 |
| 2022/12/15 | 1,654 | 1,700 | 1,654 | 1,700 | 200 |
| 2022/12/14 | 1,646 | 1,700 | 1,646 | 1,700 | 1,100 |
| 2022/12/13 | 1,632 | 1,699 | 1,632 | 1,659 | 800 |
| 2022/12/12 | 1,670 | 1,672 | 1,669 | 1,672 | 2,400 |
| 2022/12/09 | 1,662 | 1,662 | 1,601 | 1,630 | 2,900 |
| 2022/12/08 | 1,635 | 1,635 | 1,635 | 1,635 | 400 |
| 2022/12/07 | 1,635 | 1,635 | 1,617 | 1,617 | 200 |
| 2022/12/06 | 1,615 | 1,670 | 1,605 | 1,624 | 2,200 |
| 2022/12/05 | 1,685 | 1,685 | 1,609 | 1,609 | 2,600 |
| 2022/12/02 | 1,645 | 1,645 | 1,635 | 1,635 | 300 |
| 2022/12/01 | 1,665 | 1,665 | 1,620 | 1,648 | 500 |
| 2022/11/30 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2022/11/28 | 1,640 | 1,640 | 1,626 | 1,626 | 500 |
| 2022/11/25 | 1,639 | 1,639 | 1,620 | 1,625 | 2,100 |
| 2022/11/24 | 1,629 | 1,640 | 1,625 | 1,640 | 1,000 |
| 2022/11/22 | 1,630 | 1,630 | 1,629 | 1,629 | 700 |
| 2022/11/21 | 1,641 | 1,643 | 1,641 | 1,643 | 900 |
| 2022/11/18 | 1,643 | 1,643 | 1,618 | 1,618 | 1,700 |
| 2022/11/17 | 1,640 | 1,644 | 1,640 | 1,643 | 1,200 |
| 2022/11/16 | 1,638 | 1,640 | 1,633 | 1,640 | 500 |
| 2022/11/14 | 1,630 | 1,649 | 1,620 | 1,649 | 800 |
| 2022/11/10 | 1,678 | 1,678 | 1,670 | 1,670 | 200 |
| 2022/11/09 | 1,615 | 1,649 | 1,615 | 1,649 | 1,100 |
| 2022/11/08 | 1,606 | 1,655 | 1,595 | 1,655 | 2,300 |
| 2022/11/07 | 1,645 | 1,669 | 1,645 | 1,664 | 1,100 |
| 2022/11/04 | 1,649 | 1,670 | 1,612 | 1,633 | 1,500 |
| 2022/11/02 | 1,632 | 1,674 | 1,629 | 1,649 | 1,600 |
| 2022/11/01 | 1,671 | 1,672 | 1,671 | 1,672 | 700 |
| 2022/10/31 | 1,705 | 1,705 | 1,699 | 1,699 | 600 |
| 2022/10/28 | 1,698 | 1,703 | 1,668 | 1,668 | 500 |
| 2022/10/27 | 1,694 | 1,694 | 1,688 | 1,688 | 500 |
| 2022/10/26 | 1,723 | 1,729 | 1,696 | 1,696 | 400 |
| 2022/10/24 | 1,689 | 1,720 | 1,682 | 1,720 | 800 |
| 2022/10/21 | 1,800 | 1,800 | 1,710 | 1,710 | 1,300 |
| 2022/10/20 | 1,670 | 1,682 | 1,670 | 1,682 | 500 |
| 2022/10/19 | 1,644 | 1,705 | 1,644 | 1,665 | 1,200 |
| 2022/10/18 | 1,612 | 1,636 | 1,612 | 1,633 | 800 |
| 2022/10/14 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
| 2022/10/12 | 1,610 | 1,625 | 1,610 | 1,625 | 800 |
| 2022/10/11 | 1,600 | 1,610 | 1,596 | 1,610 | 300 |
| 2022/10/07 | 1,575 | 1,595 | 1,575 | 1,595 | 1,000 |
| 2022/10/06 | 1,575 | 1,580 | 1,574 | 1,579 | 1,400 |
| 2022/10/05 | 1,591 | 1,591 | 1,550 | 1,560 | 1,400 |
| 2022/10/04 | 1,580 | 1,580 | 1,570 | 1,570 | 300 |
| 2022/10/03 | 1,600 | 1,600 | 1,521 | 1,580 | 5,900 |
| 2022/09/29 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/09/28 | 1,596 | 1,603 | 1,596 | 1,596 | 700 |
| 2022/09/27 | 1,605 | 1,606 | 1,605 | 1,606 | 200 |
| 2022/09/26 | 1,668 | 1,685 | 1,600 | 1,600 | 4,100 |
| 2022/09/22 | 1,670 | 1,680 | 1,670 | 1,670 | 400 |
| 2022/09/20 | 1,635 | 1,670 | 1,615 | 1,670 | 900 |
| 2022/09/16 | 1,654 | 1,654 | 1,638 | 1,649 | 1,700 |
| 2022/09/15 | 1,636 | 1,666 | 1,636 | 1,654 | 1,400 |
| 2022/09/14 | 1,636 | 1,670 | 1,636 | 1,670 | 600 |
| 2022/09/13 | 1,650 | 1,690 | 1,650 | 1,690 | 600 |
| 2022/09/12 | 1,650 | 1,675 | 1,645 | 1,645 | 400 |
| 2022/09/09 | 1,680 | 1,680 | 1,620 | 1,650 | 1,600 |
| 2022/09/08 | 1,643 | 1,643 | 1,640 | 1,640 | 500 |
| 2022/09/07 | 1,645 | 1,645 | 1,645 | 1,645 | 500 |
| 2022/09/06 | 1,641 | 1,652 | 1,641 | 1,652 | 600 |
| 2022/09/05 | 1,640 | 1,641 | 1,631 | 1,641 | 700 |
| 2022/09/02 | 1,661 | 1,701 | 1,640 | 1,640 | 700 |
| 2022/09/01 | 1,707 | 1,707 | 1,680 | 1,688 | 1,300 |
| 2022/08/31 | 1,661 | 1,730 | 1,661 | 1,730 | 2,600 |
| 2022/08/30 | 1,680 | 1,685 | 1,650 | 1,650 | 1,200 |
| 2022/08/29 | 1,660 | 1,680 | 1,620 | 1,680 | 1,800 |
| 2022/08/26 | 1,720 | 1,721 | 1,700 | 1,700 | 500 |
| 2022/08/24 | 1,725 | 1,725 | 1,725 | 1,725 | 600 |
| 2022/08/23 | 1,710 | 1,725 | 1,710 | 1,725 | 500 |
| 2022/08/22 | 1,713 | 1,750 | 1,710 | 1,713 | 1,500 |
| 2022/08/19 | 1,785 | 1,815 | 1,751 | 1,753 | 2,500 |
| 2022/08/18 | 1,716 | 1,855 | 1,716 | 1,782 | 3,500 |
| 2022/08/17 | 1,693 | 1,765 | 1,693 | 1,724 | 7,000 |
| 2022/08/16 | 1,720 | 1,720 | 1,686 | 1,709 | 1,100 |
| 2022/08/15 | 1,701 | 1,742 | 1,678 | 1,678 | 3,900 |
| 2022/08/12 | 1,700 | 1,746 | 1,616 | 1,720 | 4,600 |
| 2022/08/10 | 1,771 | 1,771 | 1,700 | 1,700 | 1,300 |
| 2022/08/09 | 1,743 | 1,760 | 1,730 | 1,750 | 2,900 |
| 2022/08/08 | 1,762 | 1,780 | 1,728 | 1,780 | 3,600 |
| 2022/08/05 | 1,847 | 1,870 | 1,780 | 1,782 | 7,500 |
| 2022/08/04 | 1,935 | 1,975 | 1,927 | 1,949 | 2,300 |
| 2022/08/03 | 1,880 | 1,895 | 1,880 | 1,895 | 700 |
| 2022/08/02 | 2,001 | 2,001 | 1,858 | 1,880 | 2,700 |
| 2022/08/01 | 1,965 | 2,020 | 1,949 | 1,990 | 8,200 |
| 2022/07/29 | 1,975 | 1,995 | 1,955 | 1,965 | 700 |
| 2022/07/28 | 1,895 | 1,996 | 1,890 | 1,996 | 4,800 |
| 2022/07/27 | 1,855 | 1,888 | 1,837 | 1,888 | 1,600 |
| 2022/07/26 | 1,889 | 1,889 | 1,865 | 1,866 | 500 |
| 2022/07/25 | 1,875 | 1,900 | 1,841 | 1,894 | 4,100 |
| 2022/07/22 | 1,842 | 1,950 | 1,823 | 1,865 | 12,000 |
| 2022/07/21 | 1,714 | 1,762 | 1,714 | 1,762 | 4,100 |
| 2022/07/20 | 1,667 | 1,699 | 1,667 | 1,699 | 2,000 |
| 2022/07/19 | 1,665 | 1,665 | 1,621 | 1,650 | 3,800 |
| 2022/07/15 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2022/07/14 | 1,714 | 1,714 | 1,673 | 1,673 | 300 |
| 2022/07/13 | 1,676 | 1,676 | 1,675 | 1,675 | 400 |
| 2022/07/12 | 1,713 | 1,713 | 1,676 | 1,676 | 300 |
| 2022/07/11 | 1,716 | 1,716 | 1,713 | 1,713 | 200 |
| 2022/07/08 | 1,676 | 1,676 | 1,676 | 1,676 | 200 |
| 2022/07/07 | 1,727 | 1,728 | 1,682 | 1,683 | 1,500 |
| 2022/07/06 | 1,690 | 1,690 | 1,673 | 1,673 | 500 |
| 2022/07/05 | 1,640 | 1,699 | 1,630 | 1,699 | 600 |
| 2022/07/01 | 1,626 | 1,700 | 1,600 | 1,600 | 2,000 |
| 2022/06/30 | 1,667 | 1,667 | 1,623 | 1,623 | 600 |
| 2022/06/29 | 1,631 | 1,666 | 1,631 | 1,666 | 200 |
| 2022/06/28 | 1,627 | 1,659 | 1,627 | 1,638 | 500 |
| 2022/06/27 | 1,650 | 1,650 | 1,627 | 1,627 | 300 |
| 2022/06/24 | 1,650 | 1,675 | 1,650 | 1,675 | 1,600 |
| 2022/06/23 | 1,650 | 1,650 | 1,609 | 1,650 | 700 |
| 2022/06/22 | 1,635 | 1,675 | 1,552 | 1,650 | 3,700 |
| 2022/06/21 | 1,696 | 1,719 | 1,618 | 1,618 | 700 |
| 2022/06/20 | 1,636 | 1,636 | 1,636 | 1,636 | 200 |
| 2022/06/17 | 1,676 | 1,676 | 1,676 | 1,676 | 100 |
| 2022/06/15 | 1,660 | 1,660 | 1,656 | 1,660 | 900 |
| 2022/06/14 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
| 2022/06/13 | 1,671 | 1,701 | 1,655 | 1,660 | 1,700 |
| 2022/06/10 | 1,751 | 1,751 | 1,751 | 1,751 | 400 |
| 2022/06/09 | 1,794 | 1,794 | 1,727 | 1,751 | 500 |
| 2022/06/08 | 1,765 | 1,794 | 1,725 | 1,754 | 600 |
| 2022/06/07 | 1,760 | 1,760 | 1,750 | 1,753 | 500 |
| 2022/06/06 | 1,786 | 1,786 | 1,745 | 1,745 | 300 |
| 2022/06/03 | 1,770 | 1,837 | 1,722 | 1,746 | 4,100 |
| 2022/06/02 | 1,750 | 1,750 | 1,750 | 1,750 | 700 |
| 2022/06/01 | 1,733 | 1,760 | 1,733 | 1,750 | 2,000 |
| 2022/05/31 | 1,696 | 1,748 | 1,696 | 1,748 | 2,800 |
| 2022/05/30 | 1,725 | 1,743 | 1,682 | 1,684 | 900 |
| 2022/05/27 | 1,675 | 1,733 | 1,675 | 1,707 | 700 |
| 2022/05/26 | 1,700 | 1,720 | 1,688 | 1,688 | 800 |
| 2022/05/25 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2022/05/24 | 1,658 | 1,698 | 1,651 | 1,692 | 1,700 |
| 2022/05/23 | 1,740 | 1,740 | 1,682 | 1,698 | 500 |
| 2022/05/20 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/05/19 | 1,698 | 1,698 | 1,671 | 1,671 | 300 |
| 2022/05/18 | 1,750 | 1,750 | 1,701 | 1,708 | 700 |
| 2022/05/17 | 1,715 | 1,715 | 1,693 | 1,693 | 1,000 |
| 2022/05/16 | 1,702 | 1,755 | 1,702 | 1,755 | 400 |
| 2022/05/13 | 1,716 | 1,742 | 1,660 | 1,742 | 2,400 |
| 2022/05/12 | 1,794 | 1,794 | 1,756 | 1,756 | 300 |
| 2022/05/11 | 1,753 | 1,778 | 1,735 | 1,774 | 700 |
| 2022/05/10 | 1,807 | 1,807 | 1,732 | 1,735 | 1,100 |
| 2022/05/09 | 1,701 | 1,731 | 1,701 | 1,731 | 300 |
| 2022/05/06 | 1,706 | 1,737 | 1,706 | 1,724 | 800 |
| 2022/05/02 | 1,728 | 1,728 | 1,691 | 1,706 | 800 |
| 2022/04/28 | 1,700 | 1,740 | 1,688 | 1,688 | 700 |
| 2022/04/27 | 1,660 | 1,774 | 1,660 | 1,712 | 2,000 |
| 2022/04/26 | 1,722 | 1,722 | 1,682 | 1,700 | 300 |
| 2022/04/20 | 1,735 | 1,735 | 1,684 | 1,722 | 400 |
| 2022/04/19 | 1,700 | 1,780 | 1,684 | 1,695 | 1,000 |
| 2022/04/18 | 1,644 | 1,644 | 1,639 | 1,639 | 300 |
| 2022/04/15 | 1,646 | 1,689 | 1,643 | 1,643 | 400 |
| 2022/04/14 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2022/04/13 | 1,724 | 1,724 | 1,684 | 1,684 | 200 |
| 2022/04/12 | 1,798 | 1,798 | 1,700 | 1,724 | 1,500 |
| 2022/04/11 | 1,777 | 1,799 | 1,777 | 1,799 | 300 |
| 2022/04/08 | 1,771 | 1,777 | 1,771 | 1,777 | 200 |
| 2022/04/07 | 1,729 | 1,783 | 1,729 | 1,783 | 800 |
| 2022/04/06 | 1,800 | 1,800 | 1,741 | 1,741 | 400 |
| 2022/04/05 | 1,792 | 1,844 | 1,792 | 1,820 | 7,500 |
| 2022/04/04 | 1,666 | 1,726 | 1,663 | 1,726 | 2,100 |
| 2022/04/01 | 1,644 | 1,699 | 1,644 | 1,667 | 1,200 |
| 2022/03/31 | 1,600 | 1,649 | 1,600 | 1,649 | 1,400 |
| 2022/03/30 | 1,635 | 1,638 | 1,559 | 1,560 | 1,000 |
| 2022/03/29 | 1,631 | 1,650 | 1,631 | 1,638 | 1,000 |
| 2022/03/28 | 1,652 | 1,673 | 1,638 | 1,650 | 1,000 |
| 2022/03/25 | 1,640 | 1,680 | 1,640 | 1,652 | 800 |
| 2022/03/24 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2022/03/23 | 1,626 | 1,630 | 1,626 | 1,630 | 200 |
| 2022/03/22 | 1,610 | 1,627 | 1,558 | 1,566 | 1,400 |
| 2022/03/18 | 1,567 | 1,569 | 1,567 | 1,569 | 300 |
| 2022/03/17 | 1,550 | 1,565 | 1,510 | 1,529 | 1,800 |
| 2022/03/16 | 1,504 | 1,509 | 1,504 | 1,509 | 200 |
| 2022/03/14 | 1,490 | 1,515 | 1,490 | 1,515 | 200 |
| 2022/03/11 | 1,529 | 1,529 | 1,523 | 1,523 | 300 |
| 2022/03/10 | 1,548 | 1,548 | 1,504 | 1,529 | 500 |
| 2022/03/09 | 1,541 | 1,541 | 1,541 | 1,541 | 300 |
| 2022/03/08 | 1,518 | 1,518 | 1,471 | 1,472 | 500 |
| 2022/03/04 | 1,626 | 1,626 | 1,540 | 1,555 | 900 |
| 2022/03/03 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2022/03/02 | 1,557 | 1,566 | 1,496 | 1,555 | 1,600 |
| 2022/03/01 | 1,527 | 1,557 | 1,519 | 1,557 | 2,600 |
| 2022/02/28 | 1,535 | 1,535 | 1,516 | 1,519 | 1,200 |
| 2022/02/25 | 1,485 | 1,485 | 1,454 | 1,454 | 700 |
| 2022/02/24 | 1,472 | 1,472 | 1,458 | 1,458 | 1,100 |
| 2022/02/22 | 1,491 | 1,500 | 1,477 | 1,485 | 800 |
| 2022/02/21 | 1,517 | 1,517 | 1,491 | 1,491 | 1,400 |
| 2022/02/18 | 1,510 | 1,510 | 1,492 | 1,492 | 500 |
| 2022/02/17 | 1,495 | 1,510 | 1,480 | 1,510 | 2,100 |
| 2022/02/16 | 1,511 | 1,520 | 1,471 | 1,495 | 2,900 |
| 2022/02/15 | 1,510 | 1,514 | 1,510 | 1,510 | 1,500 |
| 2022/02/10 | 1,540 | 1,540 | 1,524 | 1,524 | 500 |
| 2022/02/09 | 1,519 | 1,550 | 1,519 | 1,539 | 1,100 |
| 2022/02/08 | 1,600 | 1,617 | 1,518 | 1,526 | 9,900 |
| 2022/02/07 | 1,640 | 1,640 | 1,481 | 1,577 | 10,200 |
| 2022/02/04 | 1,607 | 1,669 | 1,607 | 1,638 | 1,800 |
| 2022/02/03 | 1,605 | 1,644 | 1,563 | 1,607 | 1,700 |
| 2022/02/02 | 1,587 | 1,587 | 1,565 | 1,565 | 200 |
| 2022/02/01 | 1,570 | 1,580 | 1,540 | 1,540 | 400 |
| 2022/01/31 | 1,520 | 1,546 | 1,502 | 1,546 | 1,300 |
| 2022/01/28 | 1,517 | 1,517 | 1,459 | 1,460 | 2,000 |
| 2022/01/27 | 1,589 | 1,591 | 1,444 | 1,457 | 7,500 |
| 2022/01/26 | 1,531 | 1,549 | 1,531 | 1,549 | 1,000 |
| 2022/01/25 | 1,548 | 1,550 | 1,525 | 1,528 | 3,200 |
| 2022/01/24 | 1,550 | 1,550 | 1,521 | 1,548 | 3,000 |
| 2022/01/21 | 1,580 | 1,580 | 1,503 | 1,561 | 3,400 |
| 2022/01/20 | 1,600 | 1,600 | 1,520 | 1,583 | 1,300 |
| 2022/01/19 | 1,649 | 1,649 | 1,600 | 1,600 | 1,800 |
| 2022/01/18 | 1,600 | 1,662 | 1,600 | 1,653 | 2,100 |
| 2022/01/17 | 1,658 | 1,658 | 1,569 | 1,600 | 3,000 |
| 2022/01/14 | 1,690 | 1,707 | 1,671 | 1,671 | 800 |
| 2022/01/13 | 1,730 | 1,730 | 1,690 | 1,690 | 200 |
| 2022/01/12 | 1,710 | 1,770 | 1,677 | 1,770 | 700 |
| 2022/01/11 | 1,606 | 1,666 | 1,606 | 1,666 | 2,300 |
| 2022/01/07 | 1,641 | 1,641 | 1,605 | 1,636 | 1,900 |
| 2022/01/06 | 1,650 | 1,700 | 1,565 | 1,652 | 6,400 |
| 2022/01/05 | 1,727 | 1,739 | 1,651 | 1,651 | 2,000 |
| 2022/01/04 | 1,740 | 1,770 | 1,705 | 1,705 | 1,300 |