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 |