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
2022/12/30 509 515 506 511 227,700
2022/12/29 500 508 500 508 324,400
2022/12/28 510 511 501 503 539,700
2022/12/27 502 513 502 512 546,100
2022/12/26 504 506 497 500 703,800
2022/12/23 505 508 501 505 384,000
2022/12/22 508 510 504 506 446,500
2022/12/21 514 515 505 506 431,700
2022/12/20 520 521 511 515 731,100
2022/12/19 527 529 517 520 427,300
2022/12/16 531 531 526 529 304,100
2022/12/15 528 532 525 529 324,000
2022/12/14 519 531 519 528 435,500
2022/12/13 521 521 517 519 317,700
2022/12/12 522 525 519 519 214,900
2022/12/09 519 523 517 523 326,600
2022/12/08 525 525 516 518 613,300
2022/12/07 528 531 523 524 300,200
2022/12/06 533 535 525 527 306,900
2022/12/05 539 539 527 531 490,600
2022/12/02 532 541 532 539 444,900
2022/12/01 529 536 527 535 393,500
2022/11/30 529 529 522 525 1,080,800
2022/11/29 528 538 525 529 1,045,700
2022/11/28 536 539 529 535 356,000
2022/11/25 536 541 533 536 313,300
2022/11/24 526 536 525 535 423,400
2022/11/22 520 533 516 533 676,600
2022/11/21 535 536 519 522 752,700
2022/11/18 544 544 534 538 393,100
2022/11/17 542 544 537 542 307,900
2022/11/16 553 553 542 542 423,500
2022/11/15 552 558 551 555 180,400
2022/11/14 566 571 552 552 531,000
2022/11/11 569 570 562 565 285,500
2022/11/10 558 565 555 559 227,300
2022/11/09 572 572 565 566 186,200
2022/11/08 559 572 558 566 336,700
2022/11/07 553 559 546 556 370,400
2022/11/04 551 558 547 552 504,500
2022/11/02 581 583 554 556 982,300
2022/11/01 576 581 570 576 320,200
2022/10/31 570 577 562 571 660,400
2022/10/28 580 584 571 571 692,400
2022/10/27 602 609 572 578 1,611,000
2022/10/26 627 632 609 609 2,089,100
2022/10/25 710 714 708 711 64,500
2022/10/24 714 715 708 709 95,200
2022/10/21 715 716 708 714 68,100
2022/10/20 718 719 710 710 112,900
2022/10/19 715 719 712 718 93,100
2022/10/18 710 715 708 709 117,500
2022/10/17 707 710 702 707 207,000
2022/10/14 705 714 703 714 152,600
2022/10/13 702 702 697 699 100,300
2022/10/12 702 705 700 700 106,000
2022/10/11 707 709 702 702 138,200
2022/10/07 715 717 712 715 86,200
2022/10/06 718 723 716 718 91,600
2022/10/05 719 722 716 718 76,100
2022/10/04 711 720 710 720 117,600
2022/10/03 711 712 693 708 248,500
2022/09/30 712 719 711 716 111,200
2022/09/29 710 721 710 721 126,000
2022/09/28 731 731 711 722 275,600
2022/09/27 726 734 726 729 80,200
2022/09/26 730 736 724 726 199,200
2022/09/22 733 737 727 737 169,600
2022/09/21 737 739 735 735 69,900
2022/09/20 738 741 735 741 108,600
2022/09/16 737 740 736 739 50,500
2022/09/15 743 743 737 737 75,400
2022/09/14 735 743 731 743 103,100
2022/09/13 743 743 737 741 101,600
2022/09/12 735 741 734 741 100,700
2022/09/09 727 733 727 731 121,200
2022/09/08 727 728 720 728 226,400
2022/09/07 742 743 722 725 376,200
2022/09/06 740 742 740 742 46,300
2022/09/05 743 744 735 739 218,400
2022/09/02 753 754 742 744 197,600
2022/09/01 756 756 750 750 267,600
2022/08/31 756 759 753 759 255,800
2022/08/30 758 764 758 761 166,500
2022/08/29 755 760 752 758 149,600
2022/08/26 762 764 758 761 169,800
2022/08/25 759 763 758 760 109,400
2022/08/24 764 765 759 760 182,900
2022/08/23 762 765 761 764 102,200
2022/08/22 765 769 762 768 93,600
2022/08/19 773 773 765 769 161,200
2022/08/18 770 773 768 772 60,900
2022/08/17 768 773 767 769 128,600
2022/08/16 768 768 764 768 64,300
2022/08/15 767 768 764 768 61,000
2022/08/12 767 767 763 766 83,300
2022/08/10 764 765 760 761 83,000
2022/08/09 768 769 765 766 53,800
2022/08/08 763 769 762 768 115,000
2022/08/05 755 763 755 762 105,200
2022/08/04 760 761 755 760 129,300
2022/08/03 756 760 754 760 139,200
2022/08/02 775 777 751 755 585,500
2022/08/01 786 786 776 781 144,500
2022/07/29 786 786 778 784 95,800
2022/07/28 782 786 778 786 91,400
2022/07/27 782 786 779 781 65,300
2022/07/26 777 788 775 787 164,000
2022/07/25 789 790 784 785 82,900
2022/07/22 789 791 786 790 96,600
2022/07/21 788 790 785 790 105,600
2022/07/20 781 788 779 788 192,100
2022/07/19 773 777 771 776 54,100
2022/07/15 774 775 768 772 100,700
2022/07/14 773 778 769 778 91,000
2022/07/13 772 777 771 774 37,200
2022/07/12 776 780 769 771 109,300
2022/07/11 782 783 777 778 119,100
2022/07/08 774 783 772 781 196,100
2022/07/07 774 779 772 777 111,000
2022/07/06 776 778 772 777 73,500
2022/07/05 769 776 769 776 75,400
2022/07/04 765 771 765 769 106,600
2022/07/01 772 773 764 764 155,900
2022/06/30 776 778 771 777 106,300
2022/06/29 778 779 764 777 464,800
2022/06/28 790 795 785 791 388,100
2022/06/27 798 801 789 796 238,300
2022/06/24 787 796 780 796 245,100
2022/06/23 776 784 774 784 182,400
2022/06/22 774 776 769 770 142,000
2022/06/21 768 771 764 768 182,700
2022/06/20 777 781 761 764 201,100
2022/06/17 773 780 770 777 250,400
2022/06/16 779 787 778 781 158,300
2022/06/15 784 785 775 781 109,400
2022/06/14 770 777 769 775 149,600
2022/06/13 783 785 778 782 178,900
2022/06/10 791 792 786 792 132,200
2022/06/09 798 798 790 791 127,600
2022/06/08 797 797 793 794 122,000
2022/06/07 795 797 794 794 72,700
2022/06/06 796 797 791 796 124,700
2022/06/03 800 801 792 796 299,400
2022/06/02 790 799 788 797 231,300
2022/06/01 785 792 778 789 226,700
2022/05/31 790 791 777 777 379,300
2022/05/30 783 791 780 791 215,700
2022/05/27 770 780 770 775 292,900
2022/05/26 755 766 755 759 140,600
2022/05/25 755 762 754 762 122,900
2022/05/24 771 772 758 758 192,500
2022/05/23 761 768 759 765 153,400
2022/05/20 747 758 742 754 348,700
2022/05/19 756 758 746 749 367,500
2022/05/18 768 772 760 764 228,000
2022/05/17 765 772 760 768 284,700
2022/05/16 781 782 762 765 344,300
2022/05/13 771 784 769 782 242,700
2022/05/12 784 787 773 774 344,600
2022/05/11 793 797 786 786 163,400
2022/05/10 793 797 787 795 212,700
2022/05/09 804 806 795 799 206,500
2022/05/06 810 811 800 804 200,500
2022/05/02 804 812 801 804 214,000
2022/04/28 807 811 799 808 182,000
2022/04/27 800 808 798 808 146,000
2022/04/26 812 812 802 808 93,400
2022/04/25 810 811 803 807 217,900
2022/04/22 823 823 814 816 188,000
2022/04/21 832 832 824 828 96,500
2022/04/20 832 834 826 827 181,400
2022/04/19 822 831 821 829 160,300
2022/04/18 822 826 816 817 118,400
2022/04/15 824 831 823 827 88,500
2022/04/14 825 829 823 829 118,800
2022/04/13 827 827 822 823 116,200
2022/04/12 820 829 820 823 130,400
2022/04/11 834 837 824 831 151,800
2022/04/08 823 832 822 832 162,000
2022/04/07 825 831 821 821 143,000
2022/04/06 835 843 833 838 193,500
2022/04/05 848 850 837 846 296,800
2022/04/04 832 847 827 846 442,800
2022/04/01 821 826 814 822 144,700
2022/03/31 830 832 820 823 198,500
2022/03/30 830 837 823 837 284,500
2022/03/29 821 841 819 841 407,700
2022/03/28 819 821 815 818 138,100
2022/03/25 820 821 814 815 187,700
2022/03/24 811 818 808 817 183,800
2022/03/23 813 820 809 820 281,300
2022/03/22 806 813 805 808 297,800
2022/03/18 804 809 802 807 181,300
2022/03/17 815 815 804 807 175,800
2022/03/16 804 810 801 803 101,200
2022/03/15 803 805 799 803 80,400
2022/03/14 801 808 799 800 133,200
2022/03/11 793 806 793 806 145,700
2022/03/10 798 804 794 804 215,900
2022/03/09 778 792 778 784 192,600
2022/03/08 785 795 777 778 313,400
2022/03/07 794 797 785 791 261,700
2022/03/04 810 814 797 800 305,500
2022/03/03 806 817 806 813 162,000
2022/03/02 809 810 801 805 151,500
2022/03/01 819 821 812 812 246,800
2022/02/28 800 813 799 813 209,200
2022/02/25 792 802 792 802 208,000
2022/02/24 795 804 784 788 417,200
2022/02/22 793 803 790 802 198,500
2022/02/21 802 804 794 800 237,900
2022/02/18 803 812 800 809 206,400
2022/02/17 816 821 808 811 285,800
2022/02/16 805 816 804 816 356,300
2022/02/15 815 818 798 800 574,000
2022/02/14 825 826 810 817 415,700
2022/02/10 832 835 826 830 248,100
2022/02/09 829 832 825 832 182,200
2022/02/08 840 840 823 827 292,500
2022/02/07 819 839 819 834 384,200
2022/02/04 828 840 815 824 962,700
2022/02/03 863 863 840 843 431,900
2022/02/02 854 864 851 864 204,200
2022/02/01 857 858 843 843 262,700
2022/01/31 849 856 842 853 226,100
2022/01/28 828 845 828 844 284,800
2022/01/27 840 845 819 825 412,100
2022/01/26 830 839 828 837 181,100
2022/01/25 843 847 825 831 566,100
2022/01/24 844 855 839 853 339,400
2022/01/21 849 856 842 854 400,200
2022/01/20 850 866 848 859 238,300
2022/01/19 866 873 851 855 348,300
2022/01/18 880 889 874 877 209,300
2022/01/17 888 891 875 880 194,300
2022/01/14 887 891 876 885 307,600
2022/01/13 874 891 872 889 289,700
2022/01/12 880 885 874 876 205,400
2022/01/11 859 880 859 880 323,400
2022/01/07 863 872 858 866 511,200
2022/01/06 855 859 845 851 438,000
2022/01/05 856 865 850 864 337,800
2022/01/04 855 859 846 852 368,600

このページの先頭へ