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
2020/12/30 702 719 697 713 401,400
2020/12/29 688 704 686 704 326,100
2020/12/28 703 711 697 706 475,500
2020/12/25 679 693 677 693 300,700
2020/12/24 690 695 683 687 367,100
2020/12/23 700 702 691 695 228,700
2020/12/22 714 715 697 698 385,200
2020/12/21 720 732 716 722 361,300
2020/12/18 716 725 710 715 302,900
2020/12/17 709 719 701 716 436,300
2020/12/16 693 714 692 701 580,700
2020/12/15 689 693 682 690 254,000
2020/12/14 686 694 683 686 221,400
2020/12/11 687 691 684 689 97,500
2020/12/10 690 691 677 691 258,100
2020/12/09 697 702 689 692 225,000
2020/12/08 684 699 683 697 204,400
2020/12/07 702 702 684 689 274,200
2020/12/04 681 703 676 698 689,100
2020/12/03 680 680 671 671 192,200
2020/12/02 690 692 679 680 230,600
2020/12/01 675 693 667 689 631,000
2020/11/30 666 687 659 675 863,400
2020/11/27 640 657 638 657 503,400
2020/11/26 627 638 624 638 211,600
2020/11/25 644 644 627 628 348,500
2020/11/24 642 643 637 641 285,400
2020/11/20 621 627 621 624 110,700
2020/11/19 622 626 620 622 84,700
2020/11/18 623 629 618 622 147,600
2020/11/17 621 624 616 624 161,700
2020/11/16 621 623 615 617 103,700
2020/11/13 616 621 613 614 127,800
2020/11/12 625 627 617 619 164,500
2020/11/11 618 627 618 621 130,000
2020/11/10 629 630 617 619 163,300
2020/11/09 633 633 623 623 115,600
2020/11/06 623 633 622 633 144,700
2020/11/05 607 629 606 626 439,100
2020/11/04 611 616 603 606 216,900
2020/11/02 604 609 601 606 142,900
2020/10/30 606 616 596 599 285,800
2020/10/29 607 612 598 604 428,500
2020/10/28 643 654 616 620 841,600
2020/10/27 647 665 635 663 315,200
2020/10/26 663 670 652 655 256,700
2020/10/23 664 664 644 660 345,300
2020/10/22 656 664 655 661 228,800
2020/10/21 667 669 652 661 303,000
2020/10/20 657 673 653 663 265,800
2020/10/19 655 659 646 659 150,800
2020/10/16 659 659 642 649 227,700
2020/10/15 666 666 653 654 229,500
2020/10/14 661 668 661 666 165,400
2020/10/13 659 675 657 662 417,900
2020/10/12 645 663 645 656 547,500
2020/10/09 643 643 635 641 178,700
2020/10/08 628 650 628 643 391,200
2020/10/07 631 631 626 627 110,200
2020/10/06 634 634 624 628 128,700
2020/10/05 627 635 627 629 125,700
2020/10/02 634 636 621 623 189,900
2020/09/30 647 648 630 632 117,000
2020/09/29 644 650 636 647 138,900
2020/09/28 643 650 641 650 231,000
2020/09/25 638 642 626 642 223,400
2020/09/24 648 648 634 635 198,900
2020/09/23 646 648 639 646 224,700
2020/09/18 633 648 633 641 204,900
2020/09/17 638 641 632 633 130,900
2020/09/16 639 639 626 635 260,900
2020/09/15 622 628 619 619 127,800
2020/09/14 630 633 621 622 297,400
2020/09/11 632 639 627 636 107,300
2020/09/10 629 633 627 631 89,700
2020/09/09 630 635 625 629 141,100
2020/09/08 640 640 627 636 184,700
2020/09/07 650 655 625 634 375,100
2020/09/04 657 660 650 654 195,000
2020/09/03 663 670 662 663 165,200
2020/09/02 665 673 661 666 203,800
2020/09/01 668 670 660 669 179,600
2020/08/31 663 676 662 675 195,800
2020/08/28 674 675 653 660 319,400
2020/08/27 685 685 670 674 180,500
2020/08/26 676 684 673 679 167,800
2020/08/25 671 688 670 679 337,300
2020/08/24 674 675 665 669 159,900
2020/08/21 670 675 667 675 140,600
2020/08/20 672 683 670 673 167,200
2020/08/19 670 674 665 671 139,900
2020/08/18 676 676 664 670 203,000
2020/08/17 675 691 674 676 303,700
2020/08/14 680 680 672 676 179,500
2020/08/13 670 681 666 677 257,900
2020/08/12 668 678 666 670 240,500
2020/08/11 655 674 649 669 260,500
2020/08/07 664 665 650 655 224,700
2020/08/06 658 667 649 666 378,700
2020/08/05 665 673 659 666 273,600
2020/08/04 659 669 653 659 385,700
2020/08/03 670 675 648 659 415,600
2020/07/31 681 687 653 654 633,600
2020/07/30 711 711 685 695 714,100
2020/07/29 712 715 697 711 677,700
2020/07/28 701 742 700 723 1,489,800
2020/07/27 693 697 674 697 335,800
2020/07/22 675 696 669 693 617,600
2020/07/21 710 716 661 673 1,881,700
2020/07/20 646 647 617 634 376,200
2020/07/17 639 658 637 645 523,900
2020/07/16 625 646 620 636 527,200
2020/07/15 612 627 608 621 298,400
2020/07/14 605 606 597 602 167,800
2020/07/13 607 609 598 600 210,500
2020/07/10 603 603 592 594 244,900
2020/07/09 609 615 598 608 320,200
2020/07/08 617 620 609 611 181,800
2020/07/07 630 635 613 618 264,800
2020/07/06 630 632 615 628 238,500
2020/07/03 608 664 606 623 892,800
2020/07/02 626 632 596 603 545,800
2020/07/01 631 647 630 635 187,100
2020/06/30 664 668 628 635 616,500
2020/06/29 715 717 650 654 1,337,800
2020/06/26 713 743 678 719 1,926,600
2020/06/25 630 707 627 667 1,838,900
2020/06/24 637 640 631 637 97,200
2020/06/23 630 643 630 637 208,200
2020/06/22 621 630 620 628 129,700
2020/06/19 615 619 611 619 62,300
2020/06/18 612 623 612 616 100,300
2020/06/17 610 616 610 615 96,500
2020/06/16 610 618 601 611 174,500
2020/06/15 610 615 591 596 199,400
2020/06/12 592 613 591 605 304,300
2020/06/11 629 629 619 620 148,700
2020/06/10 630 634 628 628 113,800
2020/06/09 633 636 627 635 143,700
2020/06/08 638 642 633 635 191,400
2020/06/05 635 639 626 632 261,100
2020/06/04 646 652 631 640 279,900
2020/06/03 645 649 634 642 322,200
2020/06/02 633 652 630 644 479,000
2020/06/01 630 637 619 630 207,400
2020/05/29 620 635 618 628 276,200
2020/05/28 622 635 621 626 344,200
2020/05/27 619 626 610 622 155,600
2020/05/26 629 630 618 621 207,400
2020/05/25 619 629 617 628 254,300
2020/05/22 620 620 600 610 146,700
2020/05/21 622 622 612 617 249,700
2020/05/20 588 623 588 619 475,200
2020/05/19 590 592 583 588 193,400
2020/05/18 583 588 580 581 144,200
2020/05/15 588 600 578 582 226,200
2020/05/14 597 601 585 588 263,900
2020/05/13 574 606 571 606 395,900
2020/05/12 585 586 573 578 199,200
2020/05/11 597 597 583 588 273,600
2020/05/08 582 594 571 593 384,700
2020/05/07 588 589 572 580 263,600
2020/05/01 550 586 550 584 452,100
2020/04/30 566 574 544 549 1,082,100
2020/04/28 525 529 520 529 127,000
2020/04/27 531 532 517 522 309,000
2020/04/24 531 540 525 528 244,300
2020/04/23 519 533 518 529 486,400
2020/04/22 488 502 482 495 168,300
2020/04/21 498 503 490 490 151,600
2020/04/20 498 512 494 507 210,000
2020/04/17 491 508 491 497 130,600
2020/04/16 476 488 474 487 72,700
2020/04/15 488 491 477 478 206,600
2020/04/14 494 496 480 495 160,200
2020/04/13 495 495 482 488 104,200
2020/04/10 483 489 479 488 96,700
2020/04/09 471 483 469 483 139,000
2020/04/08 465 472 461 471 105,300
2020/04/07 465 474 458 467 121,100
2020/04/06 440 458 439 451 209,100
2020/04/03 435 437 426 432 110,400
2020/04/02 436 439 428 435 116,700
2020/04/01 448 455 439 444 97,100
2020/03/31 468 468 451 456 87,700
2020/03/30 444 463 444 461 120,400
2020/03/27 471 474 457 471 119,800
2020/03/26 460 476 457 460 117,700
2020/03/25 467 477 462 477 176,000
2020/03/24 445 456 441 451 128,300
2020/03/23 400 434 400 434 199,800
2020/03/19 425 429 394 401 286,900
2020/03/18 431 446 418 419 215,900
2020/03/17 407 435 405 429 267,500
2020/03/16 439 445 421 423 220,300
2020/03/13 414 432 391 415 577,200
2020/03/12 473 478 453 454 318,500
2020/03/11 490 495 484 484 207,400
2020/03/10 468 491 454 488 320,000
2020/03/09 496 503 480 486 495,400
2020/03/06 532 532 516 516 252,800
2020/03/05 533 541 533 538 135,100
2020/03/04 522 535 519 533 161,400
2020/03/03 541 544 525 525 137,800
2020/03/02 520 542 518 534 370,600
2020/02/28 545 545 523 523 303,300
2020/02/27 560 560 550 550 276,100
2020/02/26 560 562 557 561 267,400
2020/02/25 561 568 560 561 211,100
2020/02/21 570 577 570 575 72,600
2020/02/20 568 577 568 574 118,300
2020/02/19 565 568 564 568 41,100
2020/02/18 568 568 563 565 97,600
2020/02/17 566 566 562 564 123,800
2020/02/14 570 570 567 568 52,600
2020/02/13 574 574 568 570 50,400
2020/02/12 573 575 568 572 96,900
2020/02/10 572 577 570 575 136,700
2020/02/07 574 579 569 571 179,400
2020/02/06 572 580 571 576 170,300
2020/02/05 566 575 564 571 160,600
2020/02/04 563 565 558 561 145,200
2020/02/03 561 571 561 565 104,600
2020/01/31 566 572 566 570 133,500
2020/01/30 570 573 566 567 82,700
2020/01/29 575 575 570 572 49,300
2020/01/28 575 575 568 570 86,000
2020/01/27 580 581 576 577 74,400
2020/01/24 588 588 581 581 94,200
2020/01/23 590 590 585 588 53,700
2020/01/22 593 596 590 590 102,300
2020/01/21 585 597 585 595 158,000
2020/01/20 587 588 584 586 63,100
2020/01/17 587 588 585 588 68,800
2020/01/16 589 591 587 587 55,500
2020/01/15 590 594 588 591 80,500
2020/01/14 593 593 586 589 75,100
2020/01/10 590 594 590 590 51,200
2020/01/09 593 594 591 592 48,500
2020/01/08 587 591 581 588 94,800
2020/01/07 585 588 584 588 78,000
2020/01/06 590 590 583 583 91,200

このページの先頭へ