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 |
---|---|---|---|---|---|
2015/12/30 | 750 | 757 | 749 | 757 | 24,100 |
2015/12/29 | 742 | 752 | 742 | 751 | 12,100 |
2015/12/28 | 739 | 755 | 739 | 746 | 47,700 |
2015/12/25 | 755 | 755 | 748 | 755 | 164,300 |
2015/12/24 | 751 | 756 | 750 | 755 | 125,100 |
2015/12/22 | 759 | 759 | 751 | 755 | 95,900 |
2015/12/21 | 760 | 762 | 755 | 757 | 58,900 |
2015/12/18 | 764 | 767 | 755 | 760 | 61,900 |
2015/12/17 | 763 | 765 | 752 | 760 | 62,500 |
2015/12/16 | 766 | 768 | 752 | 755 | 44,400 |
2015/12/15 | 766 | 768 | 745 | 753 | 44,800 |
2015/12/14 | 769 | 770 | 760 | 765 | 36,300 |
2015/12/11 | 781 | 783 | 777 | 780 | 17,800 |
2015/12/10 | 786 | 786 | 770 | 781 | 36,300 |
2015/12/09 | 787 | 794 | 786 | 787 | 17,800 |
2015/12/08 | 797 | 800 | 789 | 789 | 45,000 |
2015/12/07 | 802 | 808 | 797 | 799 | 30,800 |
2015/12/04 | 806 | 812 | 797 | 797 | 78,000 |
2015/12/03 | 820 | 823 | 816 | 817 | 37,600 |
2015/12/02 | 824 | 828 | 820 | 823 | 26,000 |
2015/12/01 | 832 | 833 | 824 | 824 | 49,200 |
2015/11/30 | 831 | 836 | 827 | 836 | 32,700 |
2015/11/27 | 840 | 840 | 832 | 832 | 15,600 |
2015/11/26 | 835 | 843 | 832 | 833 | 48,300 |
2015/11/25 | 830 | 830 | 822 | 826 | 16,500 |
2015/11/24 | 824 | 830 | 821 | 823 | 30,800 |
2015/11/20 | 832 | 835 | 825 | 830 | 28,200 |
2015/11/19 | 825 | 830 | 825 | 830 | 16,000 |
2015/11/18 | 811 | 825 | 810 | 821 | 25,700 |
2015/11/17 | 805 | 808 | 801 | 805 | 41,000 |
2015/11/16 | 812 | 817 | 790 | 796 | 76,500 |
2015/11/13 | 833 | 833 | 815 | 823 | 55,300 |
2015/11/12 | 849 | 849 | 834 | 836 | 26,900 |
2015/11/11 | 840 | 846 | 836 | 846 | 14,000 |
2015/11/10 | 840 | 850 | 835 | 842 | 50,500 |
2015/11/09 | 852 | 862 | 843 | 853 | 44,300 |
2015/11/06 | 858 | 862 | 845 | 850 | 41,500 |
2015/11/05 | 851 | 869 | 842 | 857 | 53,200 |
2015/11/04 | 900 | 906 | 860 | 870 | 63,600 |
2015/11/02 | 950 | 950 | 891 | 906 | 216,700 |
2015/10/30 | 842 | 845 | 830 | 833 | 41,400 |
2015/10/29 | 864 | 868 | 840 | 841 | 56,700 |
2015/10/28 | 885 | 888 | 867 | 868 | 66,400 |
2015/10/27 | 880 | 910 | 880 | 893 | 93,700 |
2015/10/26 | 890 | 916 | 880 | 901 | 186,300 |
2015/10/23 | 893 | 898 | 871 | 875 | 137,500 |
2015/10/22 | 855 | 881 | 855 | 874 | 67,800 |
2015/10/21 | 834 | 877 | 831 | 866 | 128,000 |
2015/10/20 | 829 | 834 | 818 | 827 | 60,300 |
2015/10/19 | 828 | 835 | 819 | 825 | 95,900 |
2015/10/16 | 800 | 801 | 796 | 799 | 33,000 |
2015/10/15 | 792 | 799 | 792 | 798 | 23,400 |
2015/10/14 | 795 | 799 | 792 | 797 | 19,300 |
2015/10/13 | 795 | 800 | 791 | 795 | 25,900 |
2015/10/09 | 789 | 791 | 786 | 788 | 27,600 |
2015/10/08 | 779 | 788 | 774 | 785 | 23,300 |
2015/10/07 | 765 | 777 | 765 | 772 | 23,000 |
2015/10/06 | 770 | 780 | 767 | 770 | 42,200 |
2015/10/05 | 759 | 767 | 758 | 765 | 36,900 |
2015/10/02 | 745 | 753 | 732 | 753 | 26,500 |
2015/10/01 | 736 | 745 | 716 | 740 | 27,400 |
2015/09/30 | 722 | 736 | 722 | 728 | 14,700 |
2015/09/29 | 743 | 744 | 718 | 725 | 30,300 |
2015/09/28 | 761 | 761 | 740 | 749 | 12,800 |
2015/09/25 | 764 | 764 | 745 | 752 | 44,400 |
2015/09/24 | 762 | 763 | 755 | 760 | 29,000 |
2015/09/18 | 741 | 760 | 741 | 757 | 55,000 |
2015/09/17 | 731 | 741 | 722 | 741 | 41,000 |
2015/09/16 | 728 | 738 | 724 | 728 | 30,400 |
2015/09/15 | 710 | 723 | 710 | 713 | 21,500 |
2015/09/14 | 711 | 724 | 705 | 708 | 21,300 |
2015/09/11 | 692 | 717 | 692 | 709 | 45,000 |
2015/09/10 | 681 | 695 | 681 | 693 | 13,300 |
2015/09/09 | 680 | 697 | 680 | 697 | 43,200 |
2015/09/08 | 684 | 684 | 650 | 660 | 34,800 |
2015/09/07 | 674 | 681 | 662 | 671 | 43,800 |
2015/09/04 | 705 | 709 | 682 | 690 | 32,200 |
2015/09/03 | 716 | 724 | 704 | 706 | 13,900 |
2015/09/02 | 699 | 733 | 698 | 703 | 63,900 |
2015/09/01 | 731 | 743 | 720 | 729 | 42,100 |
2015/08/31 | 759 | 760 | 741 | 744 | 35,100 |
2015/08/28 | 734 | 759 | 728 | 759 | 61,500 |
2015/08/27 | 725 | 731 | 722 | 726 | 42,700 |
2015/08/26 | 668 | 708 | 668 | 700 | 77,500 |
2015/08/25 | 650 | 713 | 620 | 666 | 191,300 |
2015/08/24 | 770 | 793 | 700 | 718 | 173,400 |
2015/08/21 | 830 | 834 | 817 | 824 | 86,400 |
2015/08/20 | 865 | 867 | 857 | 863 | 60,000 |
2015/08/19 | 885 | 886 | 875 | 875 | 56,900 |
2015/08/18 | 891 | 891 | 885 | 889 | 22,500 |
2015/08/17 | 892 | 892 | 885 | 889 | 34,000 |
2015/08/14 | 894 | 894 | 886 | 892 | 26,800 |
2015/08/13 | 890 | 892 | 885 | 892 | 48,500 |
2015/08/12 | 895 | 896 | 893 | 895 | 28,700 |
2015/08/11 | 895 | 897 | 894 | 895 | 45,000 |
2015/08/10 | 900 | 903 | 894 | 895 | 92,800 |
2015/08/07 | 915 | 916 | 903 | 903 | 80,500 |
2015/08/06 | 930 | 931 | 919 | 919 | 65,100 |
2015/08/05 | 924 | 933 | 924 | 930 | 34,200 |
2015/08/04 | 951 | 954 | 923 | 930 | 97,700 |
2015/08/03 | 970 | 972 | 955 | 957 | 43,400 |
2015/07/31 | 972 | 976 | 970 | 973 | 30,800 |
2015/07/30 | 977 | 982 | 972 | 973 | 34,800 |
2015/07/29 | 986 | 987 | 973 | 973 | 32,300 |
2015/07/28 | 980 | 988 | 973 | 983 | 48,800 |
2015/07/27 | 1,007 | 1,019 | 981 | 995 | 117,300 |
2015/07/24 | 1,030 | 1,033 | 1,026 | 1,027 | 69,400 |
2015/07/23 | 1,027 | 1,030 | 1,023 | 1,026 | 59,100 |
2015/07/22 | 1,008 | 1,030 | 1,002 | 1,026 | 74,900 |
2015/07/21 | 1,050 | 1,050 | 1,005 | 1,023 | 266,300 |
2015/07/17 | 950 | 960 | 949 | 951 | 31,500 |
2015/07/16 | 963 | 965 | 955 | 960 | 37,000 |
2015/07/15 | 963 | 970 | 963 | 963 | 31,400 |
2015/07/14 | 941 | 963 | 939 | 963 | 41,000 |
2015/07/13 | 941 | 947 | 934 | 937 | 29,100 |
2015/07/10 | 986 | 986 | 935 | 935 | 74,700 |
2015/07/09 | 896 | 974 | 875 | 973 | 175,900 |
2015/07/08 | 1,001 | 1,001 | 956 | 956 | 142,000 |
2015/07/07 | 1,010 | 1,019 | 1,000 | 1,000 | 74,700 |
2015/07/06 | 1,015 | 1,017 | 1,000 | 1,004 | 88,200 |
2015/07/03 | 1,043 | 1,043 | 1,029 | 1,037 | 149,100 |
2015/07/02 | 1,006 | 1,039 | 1,005 | 1,035 | 126,800 |
2015/07/01 | 974 | 996 | 972 | 996 | 84,600 |
2015/06/30 | 993 | 999 | 975 | 980 | 156,000 |
2015/06/29 | 993 | 1,008 | 975 | 998 | 222,300 |
2015/06/26 | 1,005 | 1,019 | 1,000 | 1,006 | 237,500 |
2015/06/25 | 1,052 | 1,060 | 1,024 | 1,032 | 425,400 |
2015/06/24 | 1,039 | 1,093 | 1,039 | 1,070 | 829,700 |
2015/06/23 | 1,197 | 1,197 | 1,178 | 1,189 | 12,500 |
2015/06/22 | 1,200 | 1,200 | 1,175 | 1,180 | 20,500 |
2015/06/19 | 1,164 | 1,166 | 1,157 | 1,159 | 8,000 |
2015/06/18 | 1,170 | 1,177 | 1,150 | 1,151 | 14,500 |
2015/06/17 | 1,175 | 1,179 | 1,167 | 1,169 | 7,600 |
2015/06/16 | 1,180 | 1,180 | 1,161 | 1,167 | 21,700 |
2015/06/15 | 1,191 | 1,191 | 1,178 | 1,180 | 10,500 |
2015/06/12 | 1,177 | 1,178 | 1,166 | 1,176 | 10,100 |
2015/06/11 | 1,197 | 1,197 | 1,155 | 1,158 | 19,900 |
2015/06/10 | 1,148 | 1,212 | 1,130 | 1,170 | 57,900 |
2015/06/09 | 1,138 | 1,138 | 1,111 | 1,116 | 8,200 |
2015/06/08 | 1,144 | 1,144 | 1,128 | 1,131 | 18,700 |
2015/06/05 | 1,129 | 1,135 | 1,112 | 1,122 | 7,500 |
2015/06/04 | 1,123 | 1,123 | 1,097 | 1,111 | 4,400 |
2015/06/03 | 1,110 | 1,129 | 1,105 | 1,129 | 4,100 |
2015/06/02 | 1,102 | 1,113 | 1,093 | 1,110 | 6,800 |
2015/06/01 | 1,114 | 1,134 | 1,100 | 1,107 | 8,000 |
2015/05/29 | 1,116 | 1,133 | 1,116 | 1,117 | 5,200 |
2015/05/28 | 1,140 | 1,140 | 1,112 | 1,112 | 5,300 |
2015/05/27 | 1,135 | 1,140 | 1,131 | 1,134 | 1,600 |
2015/05/26 | 1,135 | 1,135 | 1,129 | 1,134 | 2,400 |
2015/05/25 | 1,130 | 1,150 | 1,130 | 1,135 | 7,500 |
2015/05/22 | 1,141 | 1,165 | 1,131 | 1,143 | 6,400 |
2015/05/21 | 1,158 | 1,173 | 1,138 | 1,167 | 11,100 |
2015/05/20 | 1,130 | 1,159 | 1,130 | 1,157 | 20,000 |
2015/05/19 | 1,149 | 1,149 | 1,135 | 1,144 | 8,900 |
2015/05/18 | 1,164 | 1,164 | 1,125 | 1,137 | 8,700 |
2015/05/15 | 1,131 | 1,135 | 1,121 | 1,133 | 7,700 |
2015/05/14 | 1,133 | 1,147 | 1,130 | 1,131 | 17,300 |
2015/05/13 | 1,130 | 1,130 | 1,101 | 1,130 | 9,700 |
2015/05/12 | 1,081 | 1,130 | 1,081 | 1,130 | 15,600 |
2015/05/11 | 1,069 | 1,095 | 1,060 | 1,095 | 15,800 |
2015/05/08 | 1,042 | 1,069 | 1,041 | 1,063 | 12,700 |
2015/05/07 | 1,090 | 1,090 | 1,041 | 1,041 | 26,500 |
2015/05/01 | 1,128 | 1,134 | 1,074 | 1,085 | 19,000 |
2015/04/30 | 1,174 | 1,182 | 1,126 | 1,128 | 16,300 |
2015/04/28 | 1,173 | 1,180 | 1,151 | 1,172 | 9,900 |
2015/04/27 | 1,133 | 1,187 | 1,133 | 1,157 | 22,400 |
2015/04/24 | 1,130 | 1,143 | 1,130 | 1,130 | 7,400 |
2015/04/23 | 1,123 | 1,160 | 1,121 | 1,130 | 14,500 |
2015/04/22 | 1,122 | 1,127 | 1,111 | 1,116 | 5,400 |
2015/04/21 | 1,105 | 1,120 | 1,096 | 1,120 | 6,800 |
2015/04/20 | 1,150 | 1,150 | 1,100 | 1,100 | 22,800 |
2015/04/17 | 1,179 | 1,186 | 1,153 | 1,155 | 9,700 |
2015/04/16 | 1,180 | 1,188 | 1,163 | 1,178 | 6,600 |
2015/04/15 | 1,192 | 1,192 | 1,163 | 1,169 | 17,400 |
2015/04/14 | 1,178 | 1,202 | 1,174 | 1,200 | 16,800 |
2015/04/13 | 1,174 | 1,177 | 1,149 | 1,177 | 23,100 |
2015/04/10 | 1,200 | 1,229 | 1,170 | 1,178 | 28,100 |
2015/04/09 | 1,266 | 1,266 | 1,185 | 1,200 | 50,100 |
2015/04/08 | 1,105 | 1,363 | 1,105 | 1,280 | 145,500 |
2015/04/07 | 1,030 | 1,094 | 1,019 | 1,088 | 26,500 |
2015/04/06 | 1,100 | 1,101 | 999 | 1,014 | 64,200 |
2015/04/03 | 1,138 | 1,157 | 1,111 | 1,120 | 23,400 |
2015/04/02 | 1,250 | 1,250 | 1,111 | 1,146 | 74,600 |
2015/04/01 | 1,405 | 1,419 | 1,219 | 1,222 | 119,100 |