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フィナンシャルホールディングス(7177)の株価時系列情報

ＧＭＯフィナンシャルホールディングス(7177)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
2026/05/29 1,150 1,171 1,147 1,151 1,314,800
2026/05/28 1,137 1,161 1,124 1,143 1,256,800
2026/05/27 1,172 1,176 1,144 1,163 981,500
2026/05/26 1,134 1,179 1,121 1,162 430,500
2026/05/25 1,157 1,167 1,134 1,137 375,800
2026/05/22 1,135 1,169 1,130 1,157 601,600
2026/05/21 1,113 1,133 1,111 1,114 386,900
2026/05/20 1,075 1,099 1,059 1,093 440,400
2026/05/19 1,043 1,075 1,041 1,056 400,400
2026/05/18 1,030 1,031 1,011 1,025 314,400
2026/05/15 1,035 1,048 1,025 1,027 340,700
2026/05/14 1,053 1,053 1,029 1,031 207,800
2026/05/13 1,040 1,056 1,032 1,048 264,600
2026/05/12 1,052 1,055 1,025 1,032 338,700
2026/05/11 1,087 1,091 1,039 1,050 789,600
2026/05/08 1,081 1,106 1,068 1,096 485,100
2026/05/07 1,050 1,095 1,042 1,087 648,200
2026/05/01 1,012 1,060 1,005 1,046 494,100
2026/04/30 1,049 1,049 1,018 1,027 418,700
2026/04/28 1,037 1,052 1,033 1,048 400,200
2026/04/27 1,033 1,052 1,031 1,033 405,700
2026/04/24 1,037 1,070 1,029 1,052 416,600
2026/04/23 1,021 1,057 1,014 1,039 886,800
2026/04/22 1,012 1,015 990 997 247,200
2026/04/21 1,003 1,018 990 1,014 516,300
2026/04/20 1,016 1,019 989 994 374,700
2026/04/17 979 1,015 979 1,008 828,500
2026/04/16 962 987 958 982 707,200
2026/04/15 954 960 949 955 251,700
2026/04/14 949 952 940 943 213,700
2026/04/13 930 938 924 934 239,700
2026/04/10 941 945 925 929 150,000
2026/04/09 949 952 936 937 157,700
2026/04/08 948 949 940 949 209,800
2026/04/07 938 946 930 933 421,300
2026/04/06 928 935 927 934 99,000
2026/04/03 927 936 924 928 226,500
2026/03/27 910 920 910 912 177,400
2026/03/26 923 924 908 914 183,100
2026/03/25 914 926 914 923 137,700
2026/03/24 911 913 904 910 169,100
2026/03/23 904 904 892 892 297,500
2026/03/19 930 934 918 918 210,300
2026/03/18 913 937 911 937 259,100
2026/03/17 915 918 906 906 117,800
2026/03/16 907 918 904 904 268,900
2026/03/13 904 910 898 904 193,500
2026/03/12 923 923 903 908 234,700
2026/03/11 933 937 927 927 161,500
2026/03/10 929 934 918 934 404,400
2026/03/09 899 915 889 911 452,100
2026/03/06 915 929 908 929 211,200
2026/03/05 912 930 912 921 284,800
2026/03/04 900 908 878 889 582,100
2026/03/03 942 942 920 923 412,400
2026/03/02 940 945 921 944 500,100
2026/02/27 949 954 940 954 276,600
2026/02/26 939 953 939 951 435,900
2026/02/25 921 936 917 936 330,000
2026/02/24 911 925 902 921 366,000
2026/02/20 916 917 905 911 246,500
2026/02/19 912 917 903 917 274,100
2026/02/18 917 918 905 907 200,400
2026/02/17 896 917 895 917 768,200
2026/02/16 883 889 877 889 281,400
2026/02/13 888 891 875 875 392,700
2026/02/12 890 893 885 890 401,200
2026/02/10 888 898 887 894 245,800
2026/02/09 888 894 885 888 382,700
2026/02/06 890 890 878 878 421,200
2026/02/05 906 909 890 890 838,700
2026/02/04 896 907 892 904 512,900
2026/02/03 884 896 883 896 236,400
2026/02/02 890 890 877 880 286,300
2026/01/30 890 894 885 889 240,900
2026/01/29 886 891 877 890 355,800
2026/01/28 877 879 871 879 153,800
2026/01/27 874 878 867 875 243,400
2026/01/26 876 876 870 870 229,300
2026/01/23 875 883 875 882 167,300
2026/01/22 874 878 872 872 139,700
2026/01/21 880 880 867 869 450,800
2026/01/20 889 889 880 881 147,400
2026/01/19 894 895 884 887 230,200
2026/01/16 890 892 883 888 196,900
2026/01/15 879 891 878 890 321,500
2026/01/14 875 879 872 876 269,900
2026/01/13 880 882 872 877 433,900
2026/01/09 880 882 872 875 267,100
2026/01/08 882 885 875 879 233,100
2026/01/07 881 884 877 882 161,800
2026/01/06 874 886 874 881 279,800
2026/01/05 876 879 872 873 365,300
2025/12/30 886 889 874 874 345,400
2025/12/29 889 899 885 891 276,200
2025/12/26 892 901 892 896 445,700
2025/12/25 889 895 883 892 226,800
2025/12/24 890 890 881 883 297,400
2025/12/23 875 890 874 885 284,800
2025/12/22 885 886 873 874 294,900
2025/12/19 877 880 871 880 234,400
2025/12/18 867 874 863 872 179,800
2025/12/17 874 875 863 867 409,100
2025/12/16 881 884 871 874 410,600
2025/12/15 906 906 874 877 1,020,900
2025/12/12 911 911 905 909 154,500
2025/12/11 917 917 905 905 230,600
2025/12/10 909 917 908 915 182,300
2025/12/09 905 912 905 905 164,600
2025/12/08 902 910 901 908 132,600
2025/12/05 915 916 901 902 300,400
2025/12/04 908 916 907 916 130,000
2025/12/03 913 916 908 908 159,200
2025/12/02 915 918 911 911 121,400
2025/12/01 928 928 905 914 404,800
2025/11/28 925 932 924 925 171,700
2025/11/27 918 926 917 926 107,000
2025/11/26 914 919 910 916 283,300
2025/11/25 935 937 908 910 325,900
2025/11/21 922 931 917 931 322,800
2025/11/20 930 932 923 928 203,100
2025/11/19 919 925 915 918 126,100
2025/11/18 924 928 913 917 189,900
2025/11/17 929 931 919 926 134,600
2025/11/14 925 933 925 928 164,800
2025/11/13 939 943 928 935 130,000
2025/11/12 930 939 929 938 150,400
2025/11/11 924 929 915 929 172,000
2025/11/10 921 922 913 919 169,600
2025/11/07 901 912 901 908 118,300
2025/11/06 907 910 897 907 166,300
2025/11/05 890 907 884 907 400,900
2025/11/04 900 905 878 894 389,200
2025/10/31 914 917 899 900 287,000
2025/10/30 913 919 907 914 194,500
2025/10/29 929 930 911 911 207,700
2025/10/28 938 938 926 926 237,800
2025/10/27 923 942 923 938 337,000
2025/10/24 925 925 917 917 141,000
2025/10/23 929 930 921 921 241,000
2025/10/22 925 941 919 938 446,600
2025/10/21 941 944 925 925 185,200
2025/10/20 938 940 929 938 179,400
2025/10/17 934 936 923 928 128,200
2025/10/16 930 935 925 934 106,100
2025/10/15 920 928 913 928 144,200
2025/10/14 906 923 904 909 203,400
2025/10/10 925 925 915 915 210,600
2025/10/09 928 930 921 926 162,800
2025/10/08 926 937 923 923 114,100
2025/10/07 938 943 926 928 187,100
2025/10/06 937 944 922 938 257,400
2025/10/03 932 942 927 927 168,800
2025/10/02 943 945 930 931 212,300
2025/10/01 972 972 939 945 271,400
2025/09/30 980 980 963 979 123,800
2025/09/29 977 980 961 973 177,500
2025/09/26 975 990 975 981 317,100
2025/09/25 967 980 966 975 181,200
2025/09/24 973 977 967 968 207,800
2025/09/22 975 980 971 971 202,000
2025/09/19 989 989 966 975 413,400
2025/09/18 979 987 974 984 216,000
2025/09/17 992 992 975 977 255,700
2025/09/16 1,000 1,005 990 991 333,600
2025/09/12 991 1,005 990 999 256,900
2025/09/11 1,000 1,003 982 988 286,500
2025/09/10 990 999 988 999 181,900
2025/09/09 990 1,003 980 987 411,900
2025/09/08 981 991 978 987 193,400
2025/09/05 989 991 979 982 237,700
2025/09/04 979 990 978 985 200,800
2025/09/03 985 988 974 976 262,700
2025/09/02 982 988 979 983 197,800
2025/09/01 989 993 973 980 300,900
2025/08/29 999 1,004 985 996 333,800
2025/08/28 980 1,007 966 998 458,500
2025/08/27 973 1,000 970 978 548,100
2025/08/26 960 966 955 965 212,800
2025/08/25 972 977 960 961 268,400
2025/08/22 961 966 944 960 370,900
2025/08/21 934 964 932 961 437,400
2025/08/20 934 940 930 931 209,200
2025/08/19 944 944 929 930 277,700
2025/08/18 935 949 932 944 322,100
2025/08/15 931 938 929 935 215,700
2025/08/14 932 933 921 931 226,400
2025/08/13 940 943 929 936 332,400
2025/08/12 925 940 925 937 416,800
2025/08/08 921 933 913 923 390,900
2025/08/07 913 935 891 926 761,500
2025/08/06 909 945 897 910 1,485,400
2025/08/05 842 852 842 849 187,700
2025/08/04 836 845 832 839 208,300
2025/08/01 838 853 838 847 263,100
2025/07/31 835 843 828 838 276,600
2025/07/30 838 843 835 838 167,900
2025/07/29 860 863 840 842 368,200
2025/07/28 873 879 854 870 1,123,000
2025/07/25 813 815 806 813 146,100

このページの先頭へ