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 |
|---|---|---|---|---|---|
| 2025/06/13 | 788 | 790 | 779 | 780 | 192,700 |
| 2025/06/12 | 792 | 794 | 788 | 790 | 142,800 |
| 2025/06/11 | 807 | 810 | 793 | 793 | 229,200 |
| 2025/06/10 | 805 | 810 | 799 | 799 | 139,500 |
| 2025/06/09 | 806 | 811 | 799 | 802 | 127,100 |
| 2025/06/06 | 808 | 812 | 800 | 800 | 147,700 |
| 2025/06/05 | 806 | 810 | 805 | 809 | 93,400 |
| 2025/06/04 | 802 | 812 | 802 | 806 | 137,900 |
| 2025/06/03 | 804 | 806 | 798 | 798 | 132,000 |
| 2025/06/02 | 810 | 817 | 805 | 805 | 153,600 |
| 2025/05/30 | 805 | 812 | 803 | 808 | 229,800 |
| 2025/05/29 | 799 | 807 | 798 | 806 | 377,000 |
| 2025/05/28 | 806 | 808 | 795 | 800 | 187,600 |
| 2025/05/27 | 805 | 807 | 798 | 800 | 212,200 |
| 2025/05/26 | 797 | 804 | 794 | 802 | 230,500 |
| 2025/05/23 | 816 | 823 | 788 | 789 | 501,700 |
| 2025/05/22 | 797 | 828 | 790 | 816 | 1,000,800 |
| 2025/05/21 | 775 | 782 | 773 | 782 | 118,400 |
| 2025/05/20 | 778 | 781 | 770 | 773 | 148,300 |
| 2025/05/19 | 778 | 778 | 769 | 773 | 112,200 |
| 2025/05/16 | 771 | 779 | 765 | 772 | 254,400 |
| 2025/05/15 | 778 | 779 | 766 | 776 | 167,800 |
| 2025/05/14 | 789 | 793 | 776 | 785 | 131,300 |
| 2025/05/13 | 786 | 792 | 782 | 787 | 240,700 |
| 2025/05/12 | 779 | 784 | 776 | 780 | 161,100 |
| 2025/05/09 | 769 | 780 | 762 | 776 | 207,000 |
| 2025/05/08 | 760 | 767 | 755 | 763 | 128,000 |
| 2025/05/07 | 743 | 770 | 741 | 768 | 223,200 |
| 2025/05/02 | 738 | 758 | 734 | 748 | 330,900 |
| 2025/05/01 | 764 | 771 | 758 | 760 | 241,600 |
| 2025/04/30 | 764 | 764 | 752 | 764 | 143,100 |
| 2025/04/28 | 763 | 772 | 758 | 764 | 122,700 |
| 2025/04/25 | 768 | 774 | 761 | 761 | 110,200 |
| 2025/04/24 | 773 | 775 | 759 | 764 | 145,400 |
| 2025/04/23 | 756 | 769 | 755 | 768 | 183,200 |
| 2025/04/22 | 740 | 748 | 739 | 747 | 96,400 |
| 2025/04/21 | 740 | 743 | 737 | 740 | 91,500 |
| 2025/04/18 | 736 | 743 | 735 | 743 | 81,800 |
| 2025/04/17 | 718 | 731 | 717 | 730 | 108,800 |
| 2025/04/16 | 725 | 729 | 718 | 722 | 122,100 |
| 2025/04/15 | 731 | 734 | 724 | 725 | 132,200 |
| 2025/04/14 | 727 | 733 | 725 | 728 | 137,400 |
| 2025/04/11 | 713 | 723 | 701 | 720 | 198,500 |
| 2025/04/10 | 744 | 748 | 728 | 728 | 263,200 |
| 2025/04/09 | 699 | 705 | 687 | 701 | 373,000 |
| 2025/04/08 | 705 | 721 | 705 | 714 | 299,700 |
| 2025/04/07 | 650 | 685 | 647 | 669 | 756,500 |
| 2025/04/04 | 727 | 736 | 701 | 719 | 471,500 |
| 2025/04/03 | 749 | 752 | 739 | 748 | 444,900 |
| 2025/04/02 | 769 | 770 | 756 | 764 | 125,400 |
| 2025/04/01 | 770 | 776 | 758 | 761 | 177,200 |
| 2025/03/31 | 762 | 769 | 747 | 764 | 292,200 |
| 2025/03/28 | 777 | 783 | 770 | 782 | 172,200 |
| 2025/03/27 | 784 | 793 | 784 | 790 | 129,300 |
| 2025/03/26 | 787 | 787 | 778 | 785 | 185,700 |
| 2025/03/25 | 791 | 795 | 787 | 788 | 138,600 |
| 2025/03/24 | 799 | 804 | 783 | 791 | 256,600 |
| 2025/03/21 | 794 | 807 | 787 | 799 | 608,500 |
| 2025/03/19 | 768 | 782 | 763 | 782 | 319,800 |
| 2025/03/18 | 765 | 767 | 759 | 763 | 165,100 |
| 2025/03/17 | 760 | 764 | 756 | 761 | 142,600 |
| 2025/03/14 | 747 | 758 | 746 | 758 | 96,200 |
| 2025/03/13 | 750 | 752 | 744 | 751 | 130,400 |
| 2025/03/12 | 730 | 754 | 730 | 743 | 221,000 |
| 2025/03/11 | 735 | 735 | 714 | 730 | 463,600 |
| 2025/03/10 | 759 | 760 | 743 | 744 | 133,500 |
| 2025/03/07 | 753 | 759 | 747 | 756 | 128,900 |
| 2025/03/06 | 747 | 768 | 744 | 768 | 386,400 |
| 2025/03/05 | 737 | 744 | 730 | 742 | 118,500 |
| 2025/03/04 | 735 | 738 | 727 | 737 | 158,600 |
| 2025/03/03 | 738 | 750 | 731 | 741 | 328,200 |
| 2025/02/28 | 729 | 733 | 720 | 725 | 266,200 |
| 2025/02/27 | 725 | 730 | 722 | 729 | 213,400 |
| 2025/02/26 | 734 | 740 | 723 | 725 | 150,100 |
| 2025/02/25 | 720 | 734 | 716 | 730 | 241,500 |
| 2025/02/21 | 714 | 737 | 708 | 735 | 265,600 |
| 2025/02/20 | 722 | 722 | 710 | 714 | 140,500 |
| 2025/02/19 | 719 | 723 | 713 | 717 | 118,600 |
| 2025/02/18 | 711 | 718 | 710 | 718 | 220,700 |
| 2025/02/17 | 714 | 717 | 709 | 711 | 190,400 |
| 2025/02/14 | 710 | 714 | 708 | 714 | 213,800 |
| 2025/02/13 | 707 | 714 | 704 | 710 | 167,100 |
| 2025/02/12 | 715 | 716 | 708 | 710 | 149,900 |
| 2025/02/10 | 706 | 715 | 702 | 715 | 276,000 |
| 2025/02/07 | 696 | 705 | 687 | 701 | 285,100 |
| 2025/02/06 | 701 | 703 | 694 | 700 | 266,800 |
| 2025/02/05 | 687 | 706 | 684 | 700 | 519,200 |
| 2025/02/04 | 713 | 714 | 702 | 702 | 229,700 |
| 2025/02/03 | 710 | 710 | 699 | 704 | 215,200 |
| 2025/01/31 | 715 | 719 | 708 | 709 | 258,200 |
| 2025/01/30 | 726 | 727 | 722 | 727 | 79,900 |
| 2025/01/29 | 720 | 727 | 717 | 726 | 163,700 |
| 2025/01/28 | 715 | 721 | 713 | 719 | 220,100 |
| 2025/01/27 | 719 | 721 | 707 | 713 | 114,200 |
| 2025/01/24 | 717 | 721 | 710 | 715 | 153,500 |
| 2025/01/23 | 713 | 714 | 707 | 713 | 78,600 |
| 2025/01/22 | 715 | 719 | 707 | 713 | 222,000 |
| 2025/01/21 | 712 | 720 | 710 | 713 | 137,400 |
| 2025/01/20 | 716 | 736 | 714 | 719 | 582,300 |
| 2025/01/17 | 698 | 703 | 691 | 701 | 202,200 |
| 2025/01/16 | 703 | 705 | 692 | 692 | 96,600 |
| 2025/01/15 | 705 | 705 | 693 | 696 | 85,300 |
| 2025/01/14 | 698 | 700 | 687 | 688 | 129,800 |
| 2025/01/10 | 703 | 709 | 698 | 698 | 185,400 |
| 2025/01/09 | 709 | 713 | 703 | 708 | 152,900 |
| 2025/01/08 | 704 | 709 | 702 | 707 | 102,500 |
| 2025/01/07 | 712 | 712 | 700 | 706 | 174,700 |
| 2025/01/06 | 697 | 708 | 695 | 708 | 455,700 |
| 2024/12/30 | 686 | 694 | 684 | 687 | 146,200 |
| 2024/12/27 | 684 | 689 | 683 | 686 | 203,300 |
| 2024/12/26 | 690 | 696 | 689 | 694 | 174,200 |
| 2024/12/25 | 690 | 692 | 683 | 686 | 156,800 |
| 2024/12/24 | 686 | 688 | 681 | 687 | 151,500 |
| 2024/12/23 | 681 | 689 | 681 | 685 | 170,400 |
| 2024/12/20 | 688 | 701 | 677 | 679 | 386,800 |
| 2024/12/19 | 687 | 695 | 685 | 691 | 163,700 |
| 2024/12/18 | 705 | 705 | 699 | 699 | 143,400 |
| 2024/12/17 | 705 | 707 | 696 | 697 | 278,800 |
| 2024/12/16 | 709 | 710 | 705 | 707 | 142,900 |
| 2024/12/13 | 701 | 711 | 700 | 710 | 177,900 |
| 2024/12/12 | 712 | 716 | 703 | 704 | 276,000 |
| 2024/12/11 | 703 | 703 | 697 | 700 | 178,400 |
| 2024/12/10 | 707 | 712 | 701 | 704 | 174,900 |
| 2024/12/09 | 710 | 710 | 702 | 703 | 185,000 |
| 2024/12/06 | 720 | 720 | 700 | 706 | 406,300 |
| 2024/12/05 | 703 | 735 | 696 | 723 | 974,600 |
| 2024/12/04 | 693 | 696 | 685 | 693 | 173,000 |
| 2024/12/03 | 683 | 696 | 683 | 695 | 267,200 |
| 2024/12/02 | 688 | 691 | 681 | 682 | 130,300 |
| 2024/11/29 | 684 | 687 | 681 | 682 | 101,100 |
| 2024/11/28 | 673 | 683 | 673 | 679 | 119,500 |
| 2024/11/27 | 681 | 681 | 670 | 674 | 165,600 |
| 2024/11/26 | 689 | 689 | 676 | 681 | 218,300 |
| 2024/11/25 | 699 | 705 | 689 | 692 | 614,500 |
| 2024/11/22 | 685 | 693 | 678 | 691 | 344,000 |
| 2024/11/21 | 682 | 685 | 675 | 682 | 173,300 |
| 2024/11/20 | 682 | 682 | 672 | 675 | 146,000 |
| 2024/11/19 | 668 | 680 | 665 | 675 | 152,800 |
| 2024/11/18 | 661 | 668 | 659 | 667 | 134,600 |
| 2024/11/15 | 675 | 677 | 663 | 663 | 149,600 |
| 2024/11/14 | 679 | 680 | 668 | 671 | 571,600 |
| 2024/11/13 | 687 | 693 | 677 | 681 | 216,600 |
| 2024/11/12 | 680 | 697 | 676 | 680 | 530,400 |
| 2024/11/11 | 669 | 671 | 661 | 670 | 284,100 |
| 2024/11/08 | 660 | 665 | 658 | 665 | 142,300 |
| 2024/11/07 | 664 | 677 | 654 | 662 | 536,200 |
| 2024/11/06 | 646 | 657 | 640 | 654 | 232,400 |
| 2024/11/05 | 643 | 644 | 637 | 642 | 100,200 |
| 2024/11/01 | 639 | 654 | 635 | 638 | 188,000 |
| 2024/10/31 | 642 | 647 | 639 | 641 | 120,200 |
| 2024/10/30 | 640 | 645 | 637 | 642 | 161,300 |
| 2024/10/29 | 641 | 648 | 636 | 644 | 173,700 |
| 2024/10/28 | 623 | 638 | 623 | 634 | 86,000 |
| 2024/10/25 | 640 | 640 | 626 | 629 | 115,100 |
| 2024/10/24 | 640 | 642 | 634 | 638 | 201,300 |
| 2024/10/23 | 649 | 651 | 643 | 644 | 98,400 |
| 2024/10/22 | 659 | 662 | 649 | 650 | 241,300 |
| 2024/10/21 | 659 | 660 | 656 | 656 | 123,000 |
| 2024/10/18 | 660 | 664 | 655 | 660 | 281,000 |
| 2024/10/17 | 653 | 657 | 649 | 655 | 161,700 |
| 2024/10/16 | 648 | 656 | 647 | 648 | 130,100 |
| 2024/10/15 | 654 | 659 | 650 | 652 | 284,300 |
| 2024/10/11 | 648 | 652 | 647 | 650 | 203,500 |
| 2024/10/10 | 644 | 649 | 641 | 648 | 124,300 |
| 2024/10/09 | 647 | 650 | 642 | 645 | 96,200 |
| 2024/10/08 | 647 | 649 | 643 | 647 | 103,600 |
| 2024/10/07 | 654 | 659 | 647 | 649 | 252,100 |
| 2024/10/04 | 644 | 651 | 642 | 649 | 118,600 |
| 2024/10/03 | 644 | 647 | 640 | 642 | 107,300 |
| 2024/10/02 | 640 | 644 | 637 | 637 | 126,700 |
| 2024/10/01 | 627 | 640 | 627 | 640 | 126,200 |
| 2024/09/30 | 621 | 636 | 621 | 631 | 162,300 |
| 2024/09/27 | 635 | 647 | 635 | 645 | 147,900 |
| 2024/09/26 | 633 | 638 | 630 | 636 | 245,300 |
| 2024/09/25 | 640 | 640 | 629 | 632 | 177,400 |
| 2024/09/24 | 641 | 649 | 639 | 640 | 203,600 |
| 2024/09/20 | 640 | 641 | 634 | 639 | 282,800 |
| 2024/09/19 | 626 | 634 | 625 | 630 | 224,400 |
| 2024/09/18 | 626 | 628 | 622 | 624 | 114,300 |
| 2024/09/17 | 624 | 626 | 617 | 622 | 102,600 |
| 2024/09/13 | 617 | 621 | 615 | 620 | 81,800 |
| 2024/09/12 | 619 | 627 | 618 | 621 | 120,600 |
| 2024/09/11 | 615 | 618 | 608 | 614 | 126,200 |
| 2024/09/10 | 630 | 630 | 616 | 616 | 131,600 |
| 2024/09/09 | 610 | 624 | 602 | 624 | 206,200 |
| 2024/09/06 | 627 | 629 | 621 | 628 | 125,300 |
| 2024/09/05 | 620 | 634 | 617 | 625 | 206,200 |
| 2024/09/04 | 636 | 637 | 624 | 630 | 308,900 |
| 2024/09/03 | 643 | 652 | 643 | 644 | 148,600 |
| 2024/09/02 | 645 | 646 | 634 | 640 | 204,800 |
| 2024/08/30 | 635 | 642 | 635 | 641 | 94,000 |
| 2024/08/29 | 637 | 638 | 632 | 637 | 82,800 |
| 2024/08/28 | 636 | 638 | 630 | 636 | 114,500 |
| 2024/08/27 | 628 | 639 | 627 | 639 | 155,600 |
| 2024/08/26 | 629 | 630 | 622 | 629 | 80,900 |
| 2024/08/23 | 623 | 631 | 623 | 628 | 130,200 |
| 2024/08/22 | 625 | 627 | 623 | 626 | 66,200 |
| 2024/08/21 | 625 | 630 | 622 | 623 | 161,600 |
| 2024/08/20 | 633 | 641 | 630 | 635 | 207,900 |
| 2024/08/19 | 630 | 632 | 620 | 623 | 312,700 |