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
2021/12/30 835 848 835 845 234,400
2021/12/29 850 854 832 839 889,800
2021/12/28 863 869 862 869 409,100
2021/12/27 858 866 856 859 297,100
2021/12/24 866 866 857 859 276,300
2021/12/23 859 865 854 864 198,000
2021/12/22 849 858 846 856 299,200
2021/12/21 831 846 829 844 318,800
2021/12/20 857 858 827 829 778,900
2021/12/17 865 869 860 860 223,500
2021/12/16 872 872 866 866 193,600
2021/12/15 854 866 852 866 154,400
2021/12/14 866 868 854 858 370,300
2021/12/13 871 873 861 869 247,100
2021/12/10 881 882 866 868 302,000
2021/12/09 890 891 883 884 168,800
2021/12/08 886 895 878 893 278,400
2021/12/07 863 879 861 875 259,600
2021/12/06 865 867 853 858 287,300
2021/12/03 860 873 857 867 513,400
2021/12/02 886 888 854 854 619,200
2021/12/01 881 898 873 893 471,200
2021/11/30 908 919 881 881 1,153,200
2021/11/29 889 923 887 908 538,600
2021/11/26 912 922 901 904 516,100
2021/11/25 898 912 887 912 380,300
2021/11/24 899 904 889 893 299,400
2021/11/22 878 895 877 894 278,700
2021/11/19 883 883 866 878 336,300
2021/11/18 878 887 875 882 206,800
2021/11/17 879 884 875 880 181,800
2021/11/16 902 902 875 877 426,900
2021/11/15 899 905 892 900 302,100
2021/11/12 882 889 882 886 193,500
2021/11/11 881 884 876 879 165,800
2021/11/10 874 886 873 880 273,700
2021/11/09 878 883 870 876 363,000
2021/11/08 864 876 863 872 420,200
2021/11/05 875 875 857 863 404,000
2021/11/04 878 878 860 876 570,400
2021/11/02 893 894 872 872 309,600
2021/11/01 885 892 880 892 216,300
2021/10/29 875 878 867 870 227,900
2021/10/28 882 882 873 881 222,600
2021/10/27 895 895 886 890 111,200
2021/10/26 886 896 879 891 247,700
2021/10/25 876 884 872 879 211,700
2021/10/22 893 893 868 882 814,200
2021/10/21 911 932 911 917 1,002,600
2021/10/20 894 913 894 899 737,900
2021/10/19 889 890 881 889 309,000
2021/10/18 886 894 877 888 533,400
2021/10/15 853 872 849 872 338,200
2021/10/14 857 857 847 849 262,400
2021/10/13 868 868 856 857 182,300
2021/10/12 867 873 865 870 261,600
2021/10/11 855 865 853 865 242,600
2021/10/08 850 860 847 854 303,000
2021/10/07 846 855 842 846 496,100
2021/10/06 843 857 836 843 553,100
2021/10/05 840 843 823 835 471,600
2021/10/04 853 855 840 847 432,500
2021/10/01 849 858 842 844 318,900
2021/09/30 865 865 848 854 280,400
2021/09/29 842 860 841 856 434,900
2021/09/28 870 870 860 864 387,000
2021/09/27 869 872 861 870 375,600
2021/09/24 854 871 852 870 502,200
2021/09/22 841 846 836 837 413,100
2021/09/21 836 847 834 843 628,100
2021/09/17 855 865 853 865 261,500
2021/09/16 866 868 850 854 451,400
2021/09/15 872 879 865 865 336,100
2021/09/14 871 883 870 876 386,500
2021/09/13 876 878 870 872 299,500
2021/09/10 857 876 857 876 465,800
2021/09/09 866 873 858 861 365,600
2021/09/08 860 872 855 871 456,800
2021/09/07 871 877 859 867 615,700
2021/09/06 842 864 841 862 814,100
2021/09/03 841 842 835 838 252,200
2021/09/02 843 845 832 838 401,400
2021/09/01 826 840 824 840 497,500
2021/08/31 806 822 806 820 373,900
2021/08/30 795 808 795 804 787,000
2021/08/27 790 793 786 793 231,700
2021/08/26 798 801 790 791 276,000
2021/08/25 792 797 789 793 251,200
2021/08/24 789 795 787 789 279,200
2021/08/23 788 794 782 782 285,500
2021/08/20 795 804 780 781 505,100
2021/08/19 813 822 795 796 677,700
2021/08/18 807 826 805 825 344,900
2021/08/17 807 817 807 810 255,800
2021/08/16 821 821 807 814 391,900
2021/08/13 826 826 818 823 268,700
2021/08/12 837 838 821 827 361,200
2021/08/11 829 836 823 835 402,700
2021/08/10 811 823 809 818 464,000
2021/08/06 797 809 797 803 295,800
2021/08/05 801 807 795 797 536,200
2021/08/04 820 821 803 805 552,300
2021/08/03 828 829 817 819 467,000
2021/08/02 829 840 825 837 413,100
2021/07/30 834 835 821 827 368,400
2021/07/29 822 842 822 842 359,700
2021/07/28 831 838 820 821 375,600
2021/07/27 837 843 829 840 374,800
2021/07/26 826 837 823 831 377,200
2021/07/21 833 834 815 815 497,200
2021/07/20 829 835 825 829 378,200
2021/07/19 849 850 835 837 433,900
2021/07/16 833 854 833 854 551,300
2021/07/15 837 841 830 830 405,600
2021/07/14 842 846 835 838 412,000
2021/07/13 850 853 845 845 271,200
2021/07/12 846 847 839 846 290,800
2021/07/09 827 837 820 837 633,000
2021/07/08 846 856 834 837 625,700
2021/07/07 868 868 841 841 963,000
2021/07/06 880 881 871 873 645,900
2021/07/05 884 892 881 886 369,200
2021/07/02 878 892 876 880 489,800
2021/07/01 874 883 869 874 380,500
2021/06/30 874 881 866 874 573,300
2021/06/29 894 894 867 874 1,268,400
2021/06/28 905 931 895 915 1,304,000
2021/06/25 893 904 891 902 666,600
2021/06/24 881 891 872 886 748,200
2021/06/23 904 906 877 877 1,011,300
2021/06/22 870 904 865 902 1,289,400
2021/06/21 860 864 840 858 1,083,200
2021/06/18 860 864 852 854 407,100
2021/06/17 863 864 847 854 419,800
2021/06/16 850 876 847 861 604,700
2021/06/15 851 860 848 850 418,900
2021/06/14 843 850 834 849 287,900
2021/06/11 843 850 841 843 273,100
2021/06/10 839 844 836 844 249,500
2021/06/09 846 849 831 833 478,200
2021/06/08 843 851 841 846 238,700
2021/06/07 847 847 839 843 205,400
2021/06/04 847 848 839 840 272,000
2021/06/03 839 848 837 843 219,500
2021/06/02 835 847 829 837 383,500
2021/06/01 833 837 827 830 280,100
2021/05/31 830 836 820 825 439,700
2021/05/28 833 836 827 832 422,200
2021/05/27 848 849 830 833 895,700
2021/05/26 846 854 835 840 729,500
2021/05/25 842 864 839 856 841,900
2021/05/24 821 823 813 817 331,800
2021/05/21 827 836 823 826 332,800
2021/05/20 810 825 808 821 414,800
2021/05/19 821 823 810 814 384,600
2021/05/18 809 821 806 818 301,000
2021/05/17 815 818 801 809 321,000
2021/05/14 802 816 792 815 428,800
2021/05/13 797 809 773 794 937,000
2021/05/12 830 838 804 819 703,700
2021/05/11 857 857 823 830 1,056,800
2021/05/10 882 892 872 886 461,200
2021/05/07 885 891 869 870 515,000
2021/05/06 858 885 854 885 854,300
2021/04/30 843 847 835 843 432,700
2021/04/28 841 851 833 846 451,900
2021/04/27 845 852 835 842 530,600
2021/04/26 827 842 808 840 903,200
2021/04/23 851 859 818 827 1,021,700
2021/04/22 848 853 836 852 500,000
2021/04/21 860 860 831 834 922,100
2021/04/20 876 886 866 872 531,900
2021/04/19 900 900 880 880 676,600
2021/04/16 905 910 894 909 535,200
2021/04/15 951 954 896 897 1,222,800
2021/04/14 977 981 956 963 635,000
2021/04/13 933 953 933 950 396,400
2021/04/12 924 933 911 933 457,100
2021/04/09 907 921 902 910 519,100
2021/04/08 921 925 897 900 625,300
2021/04/07 900 932 899 929 845,300
2021/04/06 907 913 892 903 904,500
2021/04/05 917 917 895 901 564,900
2021/04/02 904 916 899 914 526,100
2021/04/01 910 913 890 897 525,100
2021/03/31 914 917 899 909 484,200
2021/03/30 910 920 902 914 478,000
2021/03/29 947 951 894 908 949,900
2021/03/26 937 939 924 932 528,800
2021/03/25 906 930 902 925 343,000
2021/03/24 929 930 900 906 637,900
2021/03/23 963 971 947 947 479,600
2021/03/22 980 984 966 973 440,500
2021/03/19 988 997 974 984 675,400
2021/03/18 979 1,008 977 1,001 877,900
2021/03/17 972 981 953 969 563,700
2021/03/16 995 999 971 977 885,400
2021/03/15 1,004 1,024 981 1,021 1,092,100
2021/03/12 981 994 965 981 1,332,500
2021/03/11 905 957 901 955 1,120,600
2021/03/10 900 903 873 891 731,000
2021/03/09 866 898 851 892 672,100
2021/03/08 872 881 843 856 719,700
2021/03/05 875 876 836 855 1,288,800
2021/03/04 910 921 883 895 751,300
2021/03/03 933 935 906 923 920,200
2021/03/02 940 955 917 948 847,600
2021/03/01 916 939 898 914 984,800
2021/02/26 952 958 916 923 1,169,800
2021/02/25 979 980 947 963 603,200
2021/02/24 965 1,003 942 953 1,981,300
2021/02/22 1,030 1,062 976 1,010 3,452,900
2021/02/19 977 1,040 911 955 2,738,700
2021/02/18 1,060 1,090 986 1,017 7,847,100
2021/02/17 813 960 811 940 4,434,700
2021/02/16 796 824 796 814 973,900
2021/02/15 820 821 786 800 876,500
2021/02/12 778 785 770 784 347,700
2021/02/10 786 786 763 773 432,900
2021/02/09 760 787 748 780 917,800
2021/02/08 749 749 734 736 300,900
2021/02/05 749 750 738 742 311,900
2021/02/04 736 746 729 738 538,700
2021/02/03 716 727 707 719 782,800
2021/02/02 731 756 729 745 854,600
2021/02/01 712 726 706 725 166,300
2021/01/29 722 728 710 711 248,700
2021/01/28 711 723 707 720 354,600
2021/01/27 754 754 716 720 675,200
2021/01/26 760 761 747 749 296,600
2021/01/25 750 769 749 769 223,000
2021/01/22 761 767 748 751 391,500
2021/01/21 764 773 762 768 379,600
2021/01/20 772 780 763 769 342,500
2021/01/19 767 779 758 778 393,500
2021/01/18 791 792 757 765 762,700
2021/01/15 802 816 794 810 595,000
2021/01/14 809 822 786 791 787,400
2021/01/13 792 801 783 798 477,200
2021/01/12 800 807 775 803 888,100
2021/01/08 835 837 773 816 1,311,500
2021/01/07 792 829 786 817 1,885,300
2021/01/06 738 781 738 767 973,800
2021/01/05 725 740 718 738 471,900
2021/01/04 728 748 726 733 686,200

このページの先頭へ