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 |
|---|---|---|---|---|---|
| 2024/07/26 | 647 | 649 | 636 | 636 | 414,000 |
| 2024/07/25 | 654 | 654 | 633 | 646 | 902,700 |
| 2024/07/24 | 676 | 676 | 662 | 662 | 613,600 |
| 2024/07/23 | 676 | 683 | 671 | 679 | 366,900 |
| 2024/07/22 | 680 | 681 | 668 | 676 | 796,800 |
| 2024/07/19 | 695 | 695 | 679 | 684 | 946,600 |
| 2024/07/18 | 691 | 694 | 680 | 693 | 915,700 |
| 2024/07/17 | 722 | 728 | 691 | 696 | 3,003,300 |
| 2024/07/16 | 793 | 809 | 792 | 809 | 312,400 |
| 2024/07/12 | 787 | 795 | 787 | 793 | 85,100 |
| 2024/07/11 | 791 | 793 | 784 | 792 | 107,800 |
| 2024/07/10 | 792 | 792 | 784 | 787 | 81,700 |
| 2024/07/09 | 786 | 792 | 783 | 792 | 80,100 |
| 2024/07/08 | 788 | 790 | 784 | 786 | 70,600 |
| 2024/07/05 | 799 | 800 | 787 | 788 | 146,000 |
| 2024/07/04 | 798 | 802 | 796 | 796 | 99,900 |
| 2024/07/03 | 792 | 801 | 790 | 798 | 152,200 |
| 2024/07/02 | 790 | 794 | 788 | 788 | 155,900 |
| 2024/07/01 | 787 | 791 | 785 | 786 | 87,800 |
| 2024/06/28 | 791 | 791 | 782 | 784 | 145,400 |
| 2024/06/27 | 794 | 794 | 778 | 784 | 268,500 |
| 2024/06/26 | 800 | 807 | 800 | 806 | 149,900 |
| 2024/06/25 | 794 | 807 | 792 | 800 | 182,000 |
| 2024/06/24 | 793 | 800 | 793 | 794 | 167,300 |
| 2024/06/21 | 790 | 794 | 787 | 791 | 146,100 |
| 2024/06/20 | 789 | 794 | 779 | 786 | 237,200 |
| 2024/06/19 | 776 | 786 | 776 | 785 | 96,200 |
| 2024/06/18 | 779 | 779 | 770 | 776 | 116,400 |
| 2024/06/17 | 772 | 773 | 766 | 770 | 207,200 |
| 2024/06/14 | 770 | 777 | 770 | 775 | 88,400 |
| 2024/06/13 | 786 | 788 | 770 | 772 | 212,900 |
| 2024/06/12 | 786 | 795 | 786 | 786 | 104,100 |
| 2024/06/11 | 794 | 797 | 787 | 787 | 94,900 |
| 2024/06/10 | 787 | 794 | 785 | 794 | 137,500 |
| 2024/06/07 | 796 | 799 | 788 | 790 | 95,500 |
| 2024/06/06 | 809 | 815 | 788 | 796 | 329,600 |
| 2024/06/05 | 805 | 808 | 800 | 807 | 155,800 |
| 2024/06/04 | 803 | 807 | 796 | 807 | 175,700 |
| 2024/06/03 | 793 | 801 | 785 | 801 | 226,000 |
| 2024/05/31 | 772 | 788 | 770 | 788 | 310,500 |
| 2024/05/30 | 773 | 776 | 765 | 771 | 172,100 |
| 2024/05/29 | 782 | 787 | 779 | 783 | 130,500 |
| 2024/05/28 | 775 | 783 | 773 | 780 | 100,500 |
| 2024/05/27 | 777 | 778 | 771 | 776 | 96,200 |
| 2024/05/24 | 776 | 785 | 775 | 777 | 96,700 |
| 2024/05/23 | 788 | 788 | 774 | 780 | 151,400 |
| 2024/05/22 | 796 | 799 | 788 | 791 | 90,600 |
| 2024/05/21 | 794 | 810 | 794 | 795 | 258,300 |
| 2024/05/20 | 793 | 794 | 786 | 790 | 116,000 |
| 2024/05/17 | 784 | 800 | 781 | 789 | 281,100 |
| 2024/05/16 | 780 | 785 | 777 | 778 | 173,700 |
| 2024/05/15 | 778 | 781 | 772 | 774 | 125,900 |
| 2024/05/14 | 780 | 783 | 774 | 779 | 111,100 |
| 2024/05/13 | 780 | 780 | 770 | 777 | 105,100 |
| 2024/05/10 | 764 | 784 | 763 | 784 | 372,300 |
| 2024/05/09 | 761 | 767 | 752 | 763 | 163,800 |
| 2024/05/08 | 770 | 772 | 762 | 762 | 215,300 |
| 2024/05/07 | 759 | 766 | 759 | 766 | 210,300 |
| 2024/05/02 | 750 | 754 | 749 | 752 | 109,500 |
| 2024/05/01 | 755 | 755 | 747 | 751 | 112,800 |
| 2024/04/30 | 754 | 755 | 750 | 755 | 156,400 |
| 2024/04/26 | 744 | 752 | 742 | 752 | 145,500 |
| 2024/04/25 | 751 | 751 | 744 | 744 | 86,300 |
| 2024/04/24 | 755 | 755 | 748 | 751 | 111,200 |
| 2024/04/23 | 749 | 759 | 749 | 754 | 144,600 |
| 2024/04/22 | 746 | 750 | 743 | 745 | 121,000 |
| 2024/04/19 | 753 | 753 | 730 | 737 | 319,700 |
| 2024/04/18 | 745 | 755 | 745 | 749 | 103,100 |
| 2024/04/17 | 751 | 753 | 744 | 748 | 317,200 |
| 2024/04/16 | 759 | 760 | 749 | 750 | 195,500 |
| 2024/04/15 | 762 | 764 | 754 | 759 | 118,300 |
| 2024/04/12 | 764 | 767 | 760 | 764 | 114,300 |
| 2024/04/11 | 755 | 764 | 753 | 763 | 160,700 |
| 2024/04/10 | 758 | 760 | 753 | 756 | 168,200 |
| 2024/04/09 | 764 | 765 | 757 | 762 | 179,000 |
| 2024/04/08 | 748 | 761 | 745 | 758 | 157,200 |
| 2024/04/05 | 745 | 749 | 736 | 743 | 183,400 |
| 2024/04/04 | 769 | 769 | 747 | 749 | 356,100 |
| 2024/04/03 | 751 | 770 | 751 | 763 | 287,200 |
| 2024/04/02 | 783 | 784 | 770 | 770 | 173,500 |
| 2024/04/01 | 800 | 803 | 775 | 778 | 287,200 |
| 2024/03/29 | 790 | 801 | 790 | 794 | 208,700 |
| 2024/03/28 | 785 | 792 | 784 | 787 | 197,700 |
| 2024/03/27 | 788 | 795 | 785 | 793 | 259,600 |
| 2024/03/26 | 775 | 788 | 773 | 788 | 298,200 |
| 2024/03/25 | 772 | 779 | 770 | 775 | 332,900 |
| 2024/03/22 | 772 | 774 | 764 | 768 | 295,100 |
| 2024/03/21 | 763 | 772 | 758 | 769 | 447,200 |
| 2024/03/19 | 749 | 760 | 746 | 759 | 435,700 |
| 2024/03/18 | 738 | 745 | 736 | 743 | 202,400 |
| 2024/03/15 | 735 | 738 | 730 | 736 | 134,500 |
| 2024/03/14 | 730 | 742 | 729 | 738 | 181,600 |
| 2024/03/13 | 735 | 741 | 730 | 730 | 173,000 |
| 2024/03/12 | 722 | 732 | 714 | 732 | 201,000 |
| 2024/03/11 | 729 | 732 | 716 | 722 | 234,100 |
| 2024/03/08 | 735 | 736 | 726 | 733 | 183,900 |
| 2024/03/07 | 746 | 751 | 731 | 737 | 408,600 |
| 2024/03/06 | 733 | 741 | 731 | 740 | 315,700 |
| 2024/03/05 | 723 | 734 | 719 | 733 | 288,900 |
| 2024/03/04 | 721 | 726 | 718 | 721 | 218,800 |
| 2024/03/01 | 727 | 727 | 716 | 722 | 231,800 |
| 2024/02/29 | 713 | 728 | 712 | 724 | 404,000 |
| 2024/02/28 | 708 | 717 | 707 | 716 | 317,100 |
| 2024/02/27 | 699 | 707 | 695 | 705 | 386,400 |
| 2024/02/26 | 699 | 700 | 693 | 695 | 238,800 |
| 2024/02/22 | 699 | 702 | 694 | 699 | 203,100 |
| 2024/02/21 | 696 | 700 | 694 | 696 | 160,100 |
| 2024/02/20 | 699 | 702 | 691 | 696 | 205,400 |
| 2024/02/19 | 693 | 696 | 691 | 693 | 123,900 |
| 2024/02/16 | 699 | 701 | 688 | 692 | 250,200 |
| 2024/02/15 | 701 | 702 | 690 | 695 | 201,700 |
| 2024/02/14 | 693 | 699 | 683 | 699 | 395,900 |
| 2024/02/13 | 705 | 705 | 691 | 694 | 462,700 |
| 2024/02/09 | 681 | 699 | 678 | 695 | 522,400 |
| 2024/02/08 | 670 | 687 | 667 | 685 | 609,100 |
| 2024/02/07 | 687 | 689 | 669 | 671 | 988,100 |
| 2024/02/06 | 741 | 743 | 689 | 690 | 1,629,900 |
| 2024/02/05 | 749 | 752 | 745 | 748 | 301,900 |
| 2024/02/02 | 759 | 759 | 739 | 751 | 460,400 |
| 2024/02/01 | 756 | 756 | 746 | 750 | 209,800 |
| 2024/01/31 | 752 | 756 | 748 | 756 | 93,200 |
| 2024/01/30 | 753 | 756 | 749 | 752 | 91,400 |
| 2024/01/29 | 750 | 755 | 750 | 753 | 116,000 |
| 2024/01/26 | 749 | 755 | 747 | 749 | 82,700 |
| 2024/01/25 | 745 | 751 | 742 | 748 | 132,300 |
| 2024/01/24 | 752 | 752 | 743 | 746 | 172,100 |
| 2024/01/23 | 758 | 759 | 750 | 752 | 193,900 |
| 2024/01/22 | 756 | 758 | 753 | 755 | 162,500 |
| 2024/01/19 | 757 | 757 | 750 | 756 | 133,800 |
| 2024/01/18 | 754 | 757 | 752 | 754 | 124,000 |
| 2024/01/17 | 758 | 761 | 748 | 749 | 266,800 |
| 2024/01/16 | 765 | 766 | 753 | 755 | 291,900 |
| 2024/01/15 | 763 | 769 | 758 | 766 | 201,700 |
| 2024/01/12 | 778 | 778 | 764 | 764 | 217,300 |
| 2024/01/11 | 777 | 779 | 768 | 777 | 249,500 |
| 2024/01/10 | 769 | 776 | 767 | 774 | 211,400 |
| 2024/01/09 | 759 | 773 | 755 | 769 | 373,100 |
| 2024/01/05 | 764 | 765 | 753 | 755 | 216,000 |
| 2024/01/04 | 752 | 762 | 744 | 761 | 225,200 |
| 2023/12/29 | 752 | 758 | 749 | 753 | 212,700 |
| 2023/12/28 | 740 | 757 | 739 | 750 | 298,200 |
| 2023/12/27 | 754 | 755 | 740 | 748 | 217,900 |
| 2023/12/26 | 742 | 757 | 741 | 748 | 291,500 |
| 2023/12/25 | 730 | 748 | 730 | 742 | 319,000 |
| 2023/12/22 | 721 | 729 | 721 | 726 | 166,600 |
| 2023/12/21 | 723 | 724 | 718 | 722 | 126,800 |
| 2023/12/20 | 721 | 731 | 720 | 728 | 245,700 |
| 2023/12/19 | 720 | 720 | 712 | 720 | 109,600 |
| 2023/12/18 | 722 | 723 | 713 | 717 | 132,100 |
| 2023/12/15 | 716 | 727 | 716 | 726 | 214,900 |
| 2023/12/14 | 720 | 726 | 715 | 716 | 176,400 |
| 2023/12/13 | 723 | 728 | 720 | 721 | 150,400 |
| 2023/12/12 | 717 | 726 | 716 | 724 | 208,000 |
| 2023/12/11 | 715 | 721 | 711 | 717 | 173,700 |
| 2023/12/08 | 722 | 723 | 709 | 711 | 316,100 |
| 2023/12/07 | 721 | 729 | 717 | 728 | 144,900 |
| 2023/12/06 | 718 | 729 | 716 | 728 | 288,900 |
| 2023/12/05 | 716 | 719 | 711 | 715 | 157,100 |
| 2023/12/04 | 718 | 719 | 708 | 718 | 192,300 |
| 2023/12/01 | 726 | 729 | 715 | 718 | 221,900 |
| 2023/11/30 | 730 | 730 | 725 | 725 | 168,900 |
| 2023/11/29 | 725 | 731 | 725 | 730 | 128,100 |
| 2023/11/28 | 728 | 730 | 725 | 726 | 105,700 |
| 2023/11/27 | 722 | 730 | 721 | 726 | 183,200 |
| 2023/11/24 | 725 | 725 | 718 | 722 | 82,300 |
| 2023/11/22 | 723 | 727 | 718 | 718 | 121,600 |
| 2023/11/21 | 719 | 722 | 711 | 722 | 110,200 |
| 2023/11/20 | 720 | 725 | 716 | 716 | 135,400 |
| 2023/11/17 | 705 | 719 | 705 | 719 | 242,700 |
| 2023/11/16 | 710 | 713 | 704 | 708 | 171,000 |
| 2023/11/15 | 710 | 712 | 705 | 710 | 141,100 |
| 2023/11/14 | 708 | 711 | 705 | 708 | 228,000 |
| 2023/11/13 | 708 | 710 | 701 | 705 | 180,800 |
| 2023/11/10 | 698 | 706 | 697 | 705 | 180,400 |
| 2023/11/09 | 690 | 704 | 688 | 704 | 283,500 |
| 2023/11/08 | 704 | 707 | 687 | 690 | 391,400 |
| 2023/11/07 | 714 | 717 | 703 | 704 | 136,100 |
| 2023/11/06 | 700 | 716 | 700 | 715 | 275,000 |
| 2023/11/02 | 695 | 698 | 690 | 695 | 178,800 |
| 2023/11/01 | 686 | 695 | 681 | 694 | 327,300 |
| 2023/10/31 | 666 | 684 | 665 | 683 | 564,000 |
| 2023/10/30 | 686 | 689 | 663 | 672 | 714,600 |
| 2023/10/27 | 683 | 691 | 677 | 689 | 291,500 |
| 2023/10/26 | 680 | 687 | 677 | 680 | 184,400 |
| 2023/10/25 | 695 | 695 | 687 | 690 | 244,600 |
| 2023/10/24 | 693 | 698 | 673 | 693 | 294,800 |
| 2023/10/23 | 699 | 700 | 688 | 690 | 151,200 |
| 2023/10/20 | 700 | 700 | 692 | 697 | 162,800 |
| 2023/10/19 | 702 | 705 | 698 | 701 | 121,200 |
| 2023/10/18 | 700 | 709 | 700 | 707 | 118,000 |
| 2023/10/17 | 709 | 709 | 696 | 700 | 95,300 |
| 2023/10/16 | 695 | 702 | 688 | 693 | 254,200 |
| 2023/10/13 | 708 | 716 | 703 | 707 | 116,000 |
| 2023/10/12 | 713 | 716 | 710 | 713 | 52,300 |
| 2023/10/11 | 716 | 717 | 707 | 711 | 130,900 |
| 2023/10/10 | 705 | 717 | 705 | 716 | 163,000 |
| 2023/10/06 | 700 | 708 | 698 | 699 | 190,800 |
| 2023/10/05 | 692 | 710 | 692 | 705 | 210,300 |
| 2023/10/04 | 704 | 707 | 682 | 682 | 366,600 |
| 2023/10/03 | 721 | 725 | 714 | 714 | 193,400 |