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 |
---|---|---|---|---|---|
2017/12/29 | 715 | 720 | 710 | 716 | 63,400 |
2017/12/28 | 715 | 721 | 714 | 715 | 47,100 |
2017/12/27 | 702 | 720 | 702 | 715 | 156,800 |
2017/12/26 | 720 | 724 | 718 | 724 | 140,700 |
2017/12/25 | 725 | 725 | 720 | 721 | 113,900 |
2017/12/22 | 729 | 729 | 722 | 725 | 86,400 |
2017/12/21 | 733 | 737 | 728 | 729 | 69,400 |
2017/12/20 | 735 | 740 | 730 | 733 | 95,100 |
2017/12/19 | 733 | 737 | 729 | 735 | 88,800 |
2017/12/18 | 735 | 751 | 734 | 734 | 189,200 |
2017/12/15 | 734 | 734 | 724 | 730 | 89,700 |
2017/12/14 | 734 | 740 | 730 | 736 | 70,300 |
2017/12/13 | 733 | 739 | 726 | 733 | 140,700 |
2017/12/12 | 717 | 731 | 715 | 731 | 215,400 |
2017/12/11 | 706 | 712 | 704 | 711 | 112,900 |
2017/12/08 | 703 | 711 | 703 | 705 | 141,300 |
2017/12/07 | 703 | 705 | 702 | 704 | 64,600 |
2017/12/06 | 704 | 705 | 702 | 703 | 50,000 |
2017/12/05 | 705 | 708 | 702 | 704 | 58,800 |
2017/12/04 | 707 | 710 | 703 | 705 | 87,500 |
2017/12/01 | 714 | 714 | 704 | 707 | 92,300 |
2017/11/30 | 708 | 710 | 703 | 707 | 45,800 |
2017/11/29 | 703 | 713 | 701 | 709 | 68,400 |
2017/11/28 | 700 | 705 | 700 | 701 | 40,600 |
2017/11/27 | 700 | 704 | 698 | 700 | 77,400 |
2017/11/24 | 697 | 702 | 697 | 700 | 52,100 |
2017/11/22 | 700 | 702 | 696 | 697 | 111,600 |
2017/11/21 | 701 | 702 | 699 | 700 | 66,800 |
2017/11/20 | 701 | 704 | 696 | 700 | 104,700 |
2017/11/17 | 702 | 703 | 698 | 701 | 72,600 |
2017/11/16 | 701 | 705 | 699 | 701 | 76,400 |
2017/11/15 | 710 | 710 | 700 | 701 | 114,100 |
2017/11/14 | 715 | 721 | 710 | 710 | 85,200 |
2017/11/13 | 716 | 720 | 715 | 716 | 95,500 |
2017/11/10 | 720 | 725 | 719 | 724 | 42,300 |
2017/11/09 | 743 | 744 | 718 | 720 | 219,300 |
2017/11/08 | 745 | 747 | 739 | 743 | 52,600 |
2017/11/07 | 752 | 754 | 745 | 751 | 30,700 |
2017/11/06 | 752 | 760 | 751 | 752 | 33,800 |
2017/11/02 | 750 | 757 | 750 | 750 | 44,000 |
2017/11/01 | 750 | 755 | 750 | 750 | 18,900 |
2017/10/31 | 747 | 751 | 747 | 749 | 19,800 |
2017/10/30 | 753 | 757 | 747 | 749 | 39,300 |
2017/10/27 | 749 | 754 | 748 | 753 | 64,400 |
2017/10/26 | 741 | 752 | 740 | 746 | 65,000 |
2017/10/25 | 748 | 748 | 731 | 740 | 59,500 |
2017/10/24 | 739 | 748 | 737 | 746 | 67,400 |
2017/10/23 | 735 | 738 | 734 | 735 | 24,300 |
2017/10/20 | 730 | 733 | 726 | 732 | 29,100 |
2017/10/19 | 739 | 740 | 727 | 730 | 63,400 |
2017/10/18 | 739 | 744 | 738 | 739 | 61,400 |
2017/10/17 | 739 | 740 | 736 | 738 | 32,100 |
2017/10/16 | 735 | 740 | 735 | 735 | 35,100 |
2017/10/13 | 735 | 737 | 728 | 734 | 31,600 |
2017/10/12 | 730 | 738 | 730 | 735 | 33,900 |
2017/10/11 | 738 | 738 | 728 | 728 | 48,100 |
2017/10/10 | 727 | 739 | 726 | 736 | 53,500 |
2017/10/06 | 723 | 730 | 723 | 727 | 47,200 |
2017/10/05 | 730 | 730 | 723 | 723 | 22,700 |
2017/10/04 | 733 | 733 | 727 | 727 | 18,200 |
2017/10/03 | 736 | 737 | 721 | 733 | 56,600 |
2017/10/02 | 719 | 738 | 712 | 738 | 78,400 |
2017/09/29 | 715 | 717 | 710 | 712 | 50,200 |
2017/09/28 | 722 | 725 | 711 | 715 | 162,600 |
2017/09/27 | 740 | 740 | 733 | 738 | 25,400 |
2017/09/26 | 739 | 744 | 736 | 739 | 52,500 |
2017/09/25 | 739 | 744 | 730 | 735 | 39,600 |
2017/09/22 | 725 | 742 | 725 | 736 | 43,100 |
2017/09/21 | 720 | 734 | 720 | 729 | 83,500 |
2017/09/20 | 708 | 716 | 706 | 711 | 56,900 |
2017/09/19 | 704 | 707 | 701 | 706 | 46,600 |
2017/09/15 | 701 | 703 | 697 | 699 | 38,200 |
2017/09/14 | 704 | 704 | 699 | 700 | 32,800 |
2017/09/13 | 702 | 710 | 697 | 700 | 55,500 |
2017/09/12 | 701 | 705 | 700 | 704 | 19,900 |
2017/09/11 | 700 | 713 | 698 | 701 | 24,500 |
2017/09/08 | 700 | 701 | 696 | 697 | 30,900 |
2017/09/07 | 704 | 709 | 703 | 703 | 23,900 |
2017/09/06 | 689 | 701 | 686 | 701 | 41,900 |
2017/09/05 | 713 | 714 | 688 | 693 | 123,700 |
2017/09/04 | 723 | 723 | 713 | 713 | 49,500 |
2017/09/01 | 716 | 725 | 715 | 724 | 33,900 |
2017/08/31 | 711 | 719 | 703 | 719 | 49,600 |
2017/08/30 | 719 | 719 | 698 | 709 | 182,200 |
2017/08/29 | 719 | 722 | 716 | 719 | 52,600 |
2017/08/28 | 722 | 723 | 719 | 719 | 35,500 |
2017/08/25 | 726 | 726 | 719 | 722 | 119,400 |
2017/08/24 | 730 | 731 | 723 | 726 | 43,800 |
2017/08/23 | 728 | 732 | 727 | 732 | 23,000 |
2017/08/22 | 728 | 732 | 727 | 728 | 22,600 |
2017/08/21 | 734 | 734 | 728 | 728 | 28,200 |
2017/08/18 | 736 | 736 | 733 | 736 | 32,400 |
2017/08/17 | 738 | 739 | 735 | 739 | 28,400 |
2017/08/16 | 737 | 745 | 735 | 740 | 26,700 |
2017/08/15 | 739 | 744 | 737 | 738 | 33,900 |
2017/08/14 | 742 | 743 | 739 | 739 | 33,300 |
2017/08/10 | 745 | 756 | 745 | 752 | 32,600 |
2017/08/09 | 748 | 749 | 745 | 746 | 28,200 |
2017/08/08 | 750 | 752 | 747 | 748 | 25,900 |
2017/08/07 | 761 | 761 | 750 | 753 | 29,700 |
2017/08/04 | 755 | 766 | 754 | 759 | 17,000 |
2017/08/03 | 757 | 758 | 753 | 755 | 17,900 |
2017/08/02 | 755 | 759 | 754 | 759 | 20,000 |
2017/08/01 | 764 | 764 | 756 | 756 | 29,300 |
2017/07/31 | 769 | 770 | 764 | 767 | 29,400 |
2017/07/28 | 771 | 772 | 766 | 769 | 60,900 |
2017/07/27 | 770 | 781 | 767 | 773 | 68,100 |
2017/07/26 | 772 | 775 | 771 | 775 | 19,900 |
2017/07/25 | 772 | 779 | 770 | 776 | 31,600 |
2017/07/24 | 770 | 774 | 770 | 772 | 17,000 |
2017/07/21 | 772 | 773 | 770 | 772 | 21,400 |
2017/07/20 | 770 | 772 | 770 | 771 | 10,200 |
2017/07/19 | 773 | 774 | 769 | 771 | 39,600 |
2017/07/18 | 778 | 778 | 773 | 774 | 14,200 |
2017/07/14 | 774 | 777 | 772 | 777 | 18,600 |
2017/07/13 | 774 | 776 | 772 | 774 | 17,300 |
2017/07/12 | 775 | 777 | 774 | 776 | 17,500 |
2017/07/11 | 777 | 782 | 776 | 777 | 30,600 |
2017/07/10 | 780 | 784 | 777 | 777 | 23,400 |
2017/07/07 | 777 | 786 | 777 | 785 | 31,600 |
2017/07/06 | 788 | 789 | 784 | 785 | 22,800 |
2017/07/05 | 781 | 789 | 778 | 786 | 36,300 |
2017/07/04 | 790 | 790 | 782 | 785 | 25,400 |
2017/07/03 | 790 | 793 | 786 | 786 | 22,700 |
2017/06/30 | 788 | 792 | 786 | 792 | 41,100 |
2017/06/29 | 795 | 795 | 791 | 792 | 16,700 |
2017/06/28 | 787 | 797 | 787 | 791 | 85,100 |
2017/06/27 | 815 | 817 | 805 | 812 | 74,000 |
2017/06/26 | 805 | 808 | 805 | 807 | 31,700 |
2017/06/23 | 800 | 809 | 800 | 806 | 78,500 |
2017/06/22 | 796 | 800 | 796 | 800 | 25,300 |
2017/06/21 | 799 | 799 | 792 | 795 | 16,400 |
2017/06/20 | 799 | 800 | 795 | 799 | 31,900 |
2017/06/19 | 800 | 800 | 794 | 795 | 21,500 |
2017/06/16 | 789 | 800 | 788 | 800 | 34,000 |
2017/06/15 | 796 | 796 | 788 | 791 | 25,600 |
2017/06/14 | 794 | 801 | 792 | 796 | 35,700 |
2017/06/13 | 795 | 795 | 790 | 794 | 9,700 |
2017/06/12 | 790 | 796 | 790 | 796 | 16,500 |
2017/06/09 | 787 | 791 | 785 | 789 | 22,300 |
2017/06/08 | 798 | 798 | 789 | 792 | 23,700 |
2017/06/07 | 796 | 801 | 790 | 798 | 54,400 |
2017/06/06 | 795 | 814 | 794 | 805 | 95,100 |
2017/06/05 | 781 | 794 | 781 | 793 | 33,400 |
2017/06/02 | 773 | 782 | 771 | 781 | 33,300 |
2017/06/01 | 767 | 775 | 767 | 773 | 36,300 |
2017/05/31 | 767 | 771 | 766 | 770 | 36,200 |
2017/05/30 | 779 | 779 | 765 | 767 | 43,600 |
2017/05/29 | 787 | 787 | 779 | 779 | 13,800 |
2017/05/26 | 788 | 792 | 777 | 787 | 19,900 |
2017/05/25 | 796 | 796 | 787 | 787 | 22,600 |
2017/05/24 | 789 | 799 | 786 | 797 | 32,900 |
2017/05/23 | 777 | 791 | 775 | 790 | 32,300 |
2017/05/22 | 775 | 778 | 771 | 774 | 14,000 |
2017/05/19 | 770 | 772 | 767 | 771 | 12,300 |
2017/05/18 | 769 | 770 | 763 | 770 | 19,300 |
2017/05/17 | 780 | 781 | 778 | 781 | 8,100 |
2017/05/16 | 781 | 782 | 780 | 780 | 9,700 |
2017/05/15 | 788 | 788 | 780 | 781 | 11,700 |
2017/05/12 | 788 | 788 | 781 | 784 | 14,000 |
2017/05/11 | 783 | 783 | 778 | 780 | 6,000 |
2017/05/10 | 789 | 789 | 768 | 783 | 30,500 |
2017/05/09 | 774 | 791 | 773 | 791 | 46,300 |
2017/05/08 | 778 | 778 | 773 | 774 | 19,100 |
2017/05/02 | 771 | 774 | 770 | 770 | 13,900 |
2017/05/01 | 769 | 775 | 769 | 771 | 10,700 |
2017/04/28 | 770 | 774 | 767 | 769 | 11,400 |
2017/04/27 | 772 | 772 | 761 | 770 | 11,500 |
2017/04/26 | 763 | 772 | 761 | 772 | 19,700 |
2017/04/25 | 758 | 763 | 758 | 759 | 20,500 |
2017/04/24 | 753 | 762 | 753 | 758 | 13,600 |
2017/04/21 | 754 | 754 | 749 | 750 | 17,700 |
2017/04/20 | 747 | 750 | 742 | 750 | 14,800 |
2017/04/19 | 748 | 748 | 742 | 747 | 10,100 |
2017/04/18 | 744 | 750 | 744 | 745 | 18,600 |
2017/04/17 | 730 | 740 | 729 | 736 | 15,000 |
2017/04/14 | 723 | 734 | 722 | 730 | 14,500 |
2017/04/13 | 730 | 732 | 724 | 728 | 26,700 |
2017/04/12 | 746 | 747 | 730 | 732 | 41,700 |
2017/04/11 | 752 | 754 | 748 | 749 | 8,200 |
2017/04/10 | 745 | 750 | 745 | 749 | 9,100 |
2017/04/07 | 746 | 752 | 735 | 744 | 112,300 |
2017/04/06 | 756 | 766 | 742 | 742 | 31,300 |
2017/04/05 | 767 | 772 | 748 | 756 | 64,800 |
2017/04/04 | 778 | 778 | 768 | 768 | 34,100 |
2017/04/03 | 780 | 783 | 778 | 779 | 16,900 |
2017/03/31 | 788 | 788 | 780 | 780 | 20,700 |
2017/03/30 | 790 | 790 | 786 | 786 | 18,200 |
2017/03/29 | 794 | 796 | 787 | 791 | 20,300 |
2017/03/28 | 789 | 796 | 789 | 795 | 51,300 |
2017/03/27 | 807 | 807 | 792 | 794 | 46,500 |
2017/03/24 | 791 | 825 | 791 | 800 | 55,500 |
2017/03/23 | 794 | 794 | 791 | 791 | 25,700 |
2017/03/22 | 790 | 795 | 790 | 794 | 46,100 |
2017/03/21 | 794 | 795 | 789 | 792 | 33,500 |
2017/03/17 | 801 | 801 | 796 | 796 | 21,900 |
2017/03/16 | 799 | 801 | 795 | 801 | 30,200 |
2017/03/15 | 802 | 805 | 786 | 800 | 68,500 |
2017/03/14 | 806 | 806 | 802 | 803 | 37,700 |
2017/03/13 | 807 | 809 | 805 | 806 | 18,400 |
2017/03/10 | 805 | 808 | 804 | 806 | 26,600 |
2017/03/09 | 807 | 809 | 805 | 805 | 27,900 |
2017/03/08 | 809 | 812 | 807 | 808 | 32,600 |
2017/03/07 | 809 | 812 | 809 | 809 | 13,400 |
2017/03/06 | 810 | 811 | 807 | 810 | 19,400 |
2017/03/03 | 811 | 818 | 811 | 812 | 19,000 |
2017/03/02 | 811 | 818 | 811 | 815 | 37,100 |
2017/03/01 | 810 | 812 | 806 | 810 | 36,900 |
2017/02/28 | 814 | 818 | 810 | 813 | 16,800 |
2017/02/27 | 821 | 821 | 813 | 814 | 24,800 |
2017/02/24 | 825 | 831 | 821 | 821 | 25,000 |
2017/02/23 | 821 | 826 | 821 | 825 | 29,300 |
2017/02/22 | 834 | 837 | 822 | 823 | 30,600 |
2017/02/21 | 826 | 833 | 822 | 833 | 25,100 |
2017/02/20 | 822 | 828 | 821 | 826 | 32,000 |
2017/02/17 | 813 | 825 | 813 | 818 | 27,100 |
2017/02/16 | 808 | 822 | 808 | 813 | 66,100 |
2017/02/15 | 808 | 815 | 807 | 808 | 32,900 |
2017/02/14 | 816 | 816 | 806 | 808 | 29,600 |
2017/02/13 | 805 | 816 | 805 | 816 | 17,500 |
2017/02/10 | 801 | 808 | 801 | 803 | 21,900 |
2017/02/09 | 804 | 804 | 800 | 801 | 55,100 |
2017/02/08 | 808 | 811 | 805 | 805 | 16,700 |
2017/02/07 | 810 | 812 | 803 | 808 | 21,600 |
2017/02/06 | 801 | 831 | 800 | 816 | 45,500 |
2017/02/03 | 800 | 805 | 799 | 801 | 19,900 |
2017/02/02 | 810 | 810 | 800 | 800 | 38,700 |
2017/02/01 | 810 | 813 | 803 | 812 | 34,400 |
2017/01/31 | 818 | 819 | 810 | 813 | 31,300 |
2017/01/30 | 830 | 832 | 819 | 821 | 43,700 |
2017/01/27 | 834 | 835 | 822 | 825 | 43,900 |
2017/01/26 | 824 | 841 | 821 | 839 | 41,800 |
2017/01/25 | 825 | 829 | 818 | 818 | 30,500 |
2017/01/24 | 830 | 830 | 820 | 823 | 30,400 |
2017/01/23 | 837 | 838 | 833 | 834 | 14,700 |
2017/01/20 | 846 | 846 | 836 | 839 | 16,800 |
2017/01/19 | 835 | 855 | 830 | 843 | 34,000 |
2017/01/18 | 825 | 829 | 816 | 828 | 75,300 |
2017/01/17 | 860 | 860 | 839 | 840 | 34,100 |
2017/01/16 | 863 | 872 | 860 | 860 | 30,900 |
2017/01/13 | 860 | 865 | 858 | 862 | 15,000 |
2017/01/12 | 869 | 869 | 861 | 862 | 24,300 |
2017/01/11 | 874 | 874 | 866 | 870 | 33,000 |
2017/01/10 | 874 | 875 | 869 | 874 | 32,600 |
2017/01/06 | 871 | 876 | 866 | 875 | 20,400 |
2017/01/05 | 879 | 879 | 868 | 868 | 31,800 |
2017/01/04 | 863 | 873 | 860 | 873 | 23,000 |