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 |
|---|---|---|---|---|---|
| 2024/12/30 | 686 | 694 | 684 | 687 | 146,200 |
| 2024/12/27 | 684 | 689 | 683 | 686 | 203,300 |
| 2024/12/26 | 690 | 696 | 689 | 694 | 174,200 |
| 2024/12/25 | 690 | 692 | 683 | 686 | 156,800 |
| 2024/12/24 | 686 | 688 | 681 | 687 | 151,500 |
| 2024/12/23 | 681 | 689 | 681 | 685 | 170,400 |
| 2024/12/20 | 688 | 701 | 677 | 679 | 386,800 |
| 2024/12/19 | 687 | 695 | 685 | 691 | 163,700 |
| 2024/12/18 | 705 | 705 | 699 | 699 | 143,400 |
| 2024/12/17 | 705 | 707 | 696 | 697 | 278,800 |
| 2024/12/16 | 709 | 710 | 705 | 707 | 142,900 |
| 2024/12/13 | 701 | 711 | 700 | 710 | 177,900 |
| 2024/12/12 | 712 | 716 | 703 | 704 | 276,000 |
| 2024/12/11 | 703 | 703 | 697 | 700 | 178,400 |
| 2024/12/10 | 707 | 712 | 701 | 704 | 174,900 |
| 2024/12/09 | 710 | 710 | 702 | 703 | 185,000 |
| 2024/12/06 | 720 | 720 | 700 | 706 | 406,300 |
| 2024/12/05 | 703 | 735 | 696 | 723 | 974,600 |
| 2024/12/04 | 693 | 696 | 685 | 693 | 173,000 |
| 2024/12/03 | 683 | 696 | 683 | 695 | 267,200 |
| 2024/12/02 | 688 | 691 | 681 | 682 | 130,300 |
| 2024/11/29 | 684 | 687 | 681 | 682 | 101,100 |
| 2024/11/28 | 673 | 683 | 673 | 679 | 119,500 |
| 2024/11/27 | 681 | 681 | 670 | 674 | 165,600 |
| 2024/11/26 | 689 | 689 | 676 | 681 | 218,300 |
| 2024/11/25 | 699 | 705 | 689 | 692 | 614,500 |
| 2024/11/22 | 685 | 693 | 678 | 691 | 344,000 |
| 2024/11/21 | 682 | 685 | 675 | 682 | 173,300 |
| 2024/11/20 | 682 | 682 | 672 | 675 | 146,000 |
| 2024/11/19 | 668 | 680 | 665 | 675 | 152,800 |
| 2024/11/18 | 661 | 668 | 659 | 667 | 134,600 |
| 2024/11/15 | 675 | 677 | 663 | 663 | 149,600 |
| 2024/11/14 | 679 | 680 | 668 | 671 | 571,600 |
| 2024/11/13 | 687 | 693 | 677 | 681 | 216,600 |
| 2024/11/12 | 680 | 697 | 676 | 680 | 530,400 |
| 2024/11/11 | 669 | 671 | 661 | 670 | 284,100 |
| 2024/11/08 | 660 | 665 | 658 | 665 | 142,300 |
| 2024/11/07 | 664 | 677 | 654 | 662 | 536,200 |
| 2024/11/06 | 646 | 657 | 640 | 654 | 232,400 |
| 2024/11/05 | 643 | 644 | 637 | 642 | 100,200 |
| 2024/11/01 | 639 | 654 | 635 | 638 | 188,000 |
| 2024/10/31 | 642 | 647 | 639 | 641 | 120,200 |
| 2024/10/30 | 640 | 645 | 637 | 642 | 161,300 |
| 2024/10/29 | 641 | 648 | 636 | 644 | 173,700 |
| 2024/10/28 | 623 | 638 | 623 | 634 | 86,000 |
| 2024/10/25 | 640 | 640 | 626 | 629 | 115,100 |
| 2024/10/24 | 640 | 642 | 634 | 638 | 201,300 |
| 2024/10/23 | 649 | 651 | 643 | 644 | 98,400 |
| 2024/10/22 | 659 | 662 | 649 | 650 | 241,300 |
| 2024/10/21 | 659 | 660 | 656 | 656 | 123,000 |
| 2024/10/18 | 660 | 664 | 655 | 660 | 281,000 |
| 2024/10/17 | 653 | 657 | 649 | 655 | 161,700 |
| 2024/10/16 | 648 | 656 | 647 | 648 | 130,100 |
| 2024/10/15 | 654 | 659 | 650 | 652 | 284,300 |
| 2024/10/11 | 648 | 652 | 647 | 650 | 203,500 |
| 2024/10/10 | 644 | 649 | 641 | 648 | 124,300 |
| 2024/10/09 | 647 | 650 | 642 | 645 | 96,200 |
| 2024/10/08 | 647 | 649 | 643 | 647 | 103,600 |
| 2024/10/07 | 654 | 659 | 647 | 649 | 252,100 |
| 2024/10/04 | 644 | 651 | 642 | 649 | 118,600 |
| 2024/10/03 | 644 | 647 | 640 | 642 | 107,300 |
| 2024/10/02 | 640 | 644 | 637 | 637 | 126,700 |
| 2024/10/01 | 627 | 640 | 627 | 640 | 126,200 |
| 2024/09/30 | 621 | 636 | 621 | 631 | 162,300 |
| 2024/09/27 | 635 | 647 | 635 | 645 | 147,900 |
| 2024/09/26 | 633 | 638 | 630 | 636 | 245,300 |
| 2024/09/25 | 640 | 640 | 629 | 632 | 177,400 |
| 2024/09/24 | 641 | 649 | 639 | 640 | 203,600 |
| 2024/09/20 | 640 | 641 | 634 | 639 | 282,800 |
| 2024/09/19 | 626 | 634 | 625 | 630 | 224,400 |
| 2024/09/18 | 626 | 628 | 622 | 624 | 114,300 |
| 2024/09/17 | 624 | 626 | 617 | 622 | 102,600 |
| 2024/09/13 | 617 | 621 | 615 | 620 | 81,800 |
| 2024/09/12 | 619 | 627 | 618 | 621 | 120,600 |
| 2024/09/11 | 615 | 618 | 608 | 614 | 126,200 |
| 2024/09/10 | 630 | 630 | 616 | 616 | 131,600 |
| 2024/09/09 | 610 | 624 | 602 | 624 | 206,200 |
| 2024/09/06 | 627 | 629 | 621 | 628 | 125,300 |
| 2024/09/05 | 620 | 634 | 617 | 625 | 206,200 |
| 2024/09/04 | 636 | 637 | 624 | 630 | 308,900 |
| 2024/09/03 | 643 | 652 | 643 | 644 | 148,600 |
| 2024/09/02 | 645 | 646 | 634 | 640 | 204,800 |
| 2024/08/30 | 635 | 642 | 635 | 641 | 94,000 |
| 2024/08/29 | 637 | 638 | 632 | 637 | 82,800 |
| 2024/08/28 | 636 | 638 | 630 | 636 | 114,500 |
| 2024/08/27 | 628 | 639 | 627 | 639 | 155,600 |
| 2024/08/26 | 629 | 630 | 622 | 629 | 80,900 |
| 2024/08/23 | 623 | 631 | 623 | 628 | 130,200 |
| 2024/08/22 | 625 | 627 | 623 | 626 | 66,200 |
| 2024/08/21 | 625 | 630 | 622 | 623 | 161,600 |
| 2024/08/20 | 633 | 641 | 630 | 635 | 207,900 |
| 2024/08/19 | 630 | 632 | 620 | 623 | 312,700 |
| 2024/08/16 | 623 | 630 | 620 | 630 | 230,500 |
| 2024/08/15 | 605 | 618 | 605 | 610 | 132,700 |
| 2024/08/14 | 610 | 622 | 604 | 615 | 364,200 |
| 2024/08/13 | 590 | 602 | 574 | 600 | 367,100 |
| 2024/08/09 | 598 | 602 | 574 | 581 | 298,100 |
| 2024/08/08 | 598 | 598 | 584 | 589 | 445,000 |
| 2024/08/07 | 566 | 608 | 562 | 598 | 474,000 |
| 2024/08/06 | 561 | 583 | 555 | 571 | 551,700 |
| 2024/08/05 | 588 | 590 | 508 | 511 | 1,259,900 |
| 2024/08/02 | 612 | 625 | 601 | 608 | 888,500 |
| 2024/08/01 | 650 | 650 | 629 | 632 | 443,600 |
| 2024/07/31 | 646 | 649 | 638 | 645 | 602,900 |
| 2024/07/30 | 648 | 649 | 643 | 649 | 210,300 |
| 2024/07/29 | 646 | 656 | 645 | 651 | 320,900 |
| 2024/07/26 | 647 | 649 | 636 | 636 | 414,000 |
| 2024/07/25 | 654 | 654 | 633 | 646 | 902,700 |
| 2024/07/24 | 676 | 676 | 662 | 662 | 613,600 |
| 2024/07/23 | 676 | 683 | 671 | 679 | 366,900 |
| 2024/07/22 | 680 | 681 | 668 | 676 | 796,800 |
| 2024/07/19 | 695 | 695 | 679 | 684 | 946,600 |
| 2024/07/18 | 691 | 694 | 680 | 693 | 915,700 |
| 2024/07/17 | 722 | 728 | 691 | 696 | 3,003,300 |
| 2024/07/16 | 793 | 809 | 792 | 809 | 312,400 |
| 2024/07/12 | 787 | 795 | 787 | 793 | 85,100 |
| 2024/07/11 | 791 | 793 | 784 | 792 | 107,800 |
| 2024/07/10 | 792 | 792 | 784 | 787 | 81,700 |
| 2024/07/09 | 786 | 792 | 783 | 792 | 80,100 |
| 2024/07/08 | 788 | 790 | 784 | 786 | 70,600 |
| 2024/07/05 | 799 | 800 | 787 | 788 | 146,000 |
| 2024/07/04 | 798 | 802 | 796 | 796 | 99,900 |
| 2024/07/03 | 792 | 801 | 790 | 798 | 152,200 |
| 2024/07/02 | 790 | 794 | 788 | 788 | 155,900 |
| 2024/07/01 | 787 | 791 | 785 | 786 | 87,800 |
| 2024/06/28 | 791 | 791 | 782 | 784 | 145,400 |
| 2024/06/27 | 794 | 794 | 778 | 784 | 268,500 |
| 2024/06/26 | 800 | 807 | 800 | 806 | 149,900 |
| 2024/06/25 | 794 | 807 | 792 | 800 | 182,000 |
| 2024/06/24 | 793 | 800 | 793 | 794 | 167,300 |
| 2024/06/21 | 790 | 794 | 787 | 791 | 146,100 |
| 2024/06/20 | 789 | 794 | 779 | 786 | 237,200 |
| 2024/06/19 | 776 | 786 | 776 | 785 | 96,200 |
| 2024/06/18 | 779 | 779 | 770 | 776 | 116,400 |
| 2024/06/17 | 772 | 773 | 766 | 770 | 207,200 |
| 2024/06/14 | 770 | 777 | 770 | 775 | 88,400 |
| 2024/06/13 | 786 | 788 | 770 | 772 | 212,900 |
| 2024/06/12 | 786 | 795 | 786 | 786 | 104,100 |
| 2024/06/11 | 794 | 797 | 787 | 787 | 94,900 |
| 2024/06/10 | 787 | 794 | 785 | 794 | 137,500 |
| 2024/06/07 | 796 | 799 | 788 | 790 | 95,500 |
| 2024/06/06 | 809 | 815 | 788 | 796 | 329,600 |
| 2024/06/05 | 805 | 808 | 800 | 807 | 155,800 |
| 2024/06/04 | 803 | 807 | 796 | 807 | 175,700 |
| 2024/06/03 | 793 | 801 | 785 | 801 | 226,000 |
| 2024/05/31 | 772 | 788 | 770 | 788 | 310,500 |
| 2024/05/30 | 773 | 776 | 765 | 771 | 172,100 |
| 2024/05/29 | 782 | 787 | 779 | 783 | 130,500 |
| 2024/05/28 | 775 | 783 | 773 | 780 | 100,500 |
| 2024/05/27 | 777 | 778 | 771 | 776 | 96,200 |
| 2024/05/24 | 776 | 785 | 775 | 777 | 96,700 |
| 2024/05/23 | 788 | 788 | 774 | 780 | 151,400 |
| 2024/05/22 | 796 | 799 | 788 | 791 | 90,600 |
| 2024/05/21 | 794 | 810 | 794 | 795 | 258,300 |
| 2024/05/20 | 793 | 794 | 786 | 790 | 116,000 |
| 2024/05/17 | 784 | 800 | 781 | 789 | 281,100 |
| 2024/05/16 | 780 | 785 | 777 | 778 | 173,700 |
| 2024/05/15 | 778 | 781 | 772 | 774 | 125,900 |
| 2024/05/14 | 780 | 783 | 774 | 779 | 111,100 |
| 2024/05/13 | 780 | 780 | 770 | 777 | 105,100 |
| 2024/05/10 | 764 | 784 | 763 | 784 | 372,300 |
| 2024/05/09 | 761 | 767 | 752 | 763 | 163,800 |
| 2024/05/08 | 770 | 772 | 762 | 762 | 215,300 |
| 2024/05/07 | 759 | 766 | 759 | 766 | 210,300 |
| 2024/05/02 | 750 | 754 | 749 | 752 | 109,500 |
| 2024/05/01 | 755 | 755 | 747 | 751 | 112,800 |
| 2024/04/30 | 754 | 755 | 750 | 755 | 156,400 |
| 2024/04/26 | 744 | 752 | 742 | 752 | 145,500 |
| 2024/04/25 | 751 | 751 | 744 | 744 | 86,300 |
| 2024/04/24 | 755 | 755 | 748 | 751 | 111,200 |
| 2024/04/23 | 749 | 759 | 749 | 754 | 144,600 |
| 2024/04/22 | 746 | 750 | 743 | 745 | 121,000 |
| 2024/04/19 | 753 | 753 | 730 | 737 | 319,700 |
| 2024/04/18 | 745 | 755 | 745 | 749 | 103,100 |
| 2024/04/17 | 751 | 753 | 744 | 748 | 317,200 |
| 2024/04/16 | 759 | 760 | 749 | 750 | 195,500 |
| 2024/04/15 | 762 | 764 | 754 | 759 | 118,300 |
| 2024/04/12 | 764 | 767 | 760 | 764 | 114,300 |
| 2024/04/11 | 755 | 764 | 753 | 763 | 160,700 |
| 2024/04/10 | 758 | 760 | 753 | 756 | 168,200 |
| 2024/04/09 | 764 | 765 | 757 | 762 | 179,000 |
| 2024/04/08 | 748 | 761 | 745 | 758 | 157,200 |
| 2024/04/05 | 745 | 749 | 736 | 743 | 183,400 |
| 2024/04/04 | 769 | 769 | 747 | 749 | 356,100 |
| 2024/04/03 | 751 | 770 | 751 | 763 | 287,200 |
| 2024/04/02 | 783 | 784 | 770 | 770 | 173,500 |
| 2024/04/01 | 800 | 803 | 775 | 778 | 287,200 |
| 2024/03/29 | 790 | 801 | 790 | 794 | 208,700 |
| 2024/03/28 | 785 | 792 | 784 | 787 | 197,700 |
| 2024/03/27 | 788 | 795 | 785 | 793 | 259,600 |
| 2024/03/26 | 775 | 788 | 773 | 788 | 298,200 |
| 2024/03/25 | 772 | 779 | 770 | 775 | 332,900 |
| 2024/03/22 | 772 | 774 | 764 | 768 | 295,100 |
| 2024/03/21 | 763 | 772 | 758 | 769 | 447,200 |
| 2024/03/19 | 749 | 760 | 746 | 759 | 435,700 |
| 2024/03/18 | 738 | 745 | 736 | 743 | 202,400 |
| 2024/03/15 | 735 | 738 | 730 | 736 | 134,500 |
| 2024/03/14 | 730 | 742 | 729 | 738 | 181,600 |
| 2024/03/13 | 735 | 741 | 730 | 730 | 173,000 |
| 2024/03/12 | 722 | 732 | 714 | 732 | 201,000 |
| 2024/03/11 | 729 | 732 | 716 | 722 | 234,100 |
| 2024/03/08 | 735 | 736 | 726 | 733 | 183,900 |
| 2024/03/07 | 746 | 751 | 731 | 737 | 408,600 |
| 2024/03/06 | 733 | 741 | 731 | 740 | 315,700 |
| 2024/03/05 | 723 | 734 | 719 | 733 | 288,900 |
| 2024/03/04 | 721 | 726 | 718 | 721 | 218,800 |
| 2024/03/01 | 727 | 727 | 716 | 722 | 231,800 |
| 2024/02/29 | 713 | 728 | 712 | 724 | 404,000 |
| 2024/02/28 | 708 | 717 | 707 | 716 | 317,100 |
| 2024/02/27 | 699 | 707 | 695 | 705 | 386,400 |
| 2024/02/26 | 699 | 700 | 693 | 695 | 238,800 |
| 2024/02/22 | 699 | 702 | 694 | 699 | 203,100 |
| 2024/02/21 | 696 | 700 | 694 | 696 | 160,100 |
| 2024/02/20 | 699 | 702 | 691 | 696 | 205,400 |
| 2024/02/19 | 693 | 696 | 691 | 693 | 123,900 |
| 2024/02/16 | 699 | 701 | 688 | 692 | 250,200 |
| 2024/02/15 | 701 | 702 | 690 | 695 | 201,700 |
| 2024/02/14 | 693 | 699 | 683 | 699 | 395,900 |
| 2024/02/13 | 705 | 705 | 691 | 694 | 462,700 |
| 2024/02/09 | 681 | 699 | 678 | 695 | 522,400 |
| 2024/02/08 | 670 | 687 | 667 | 685 | 609,100 |
| 2024/02/07 | 687 | 689 | 669 | 671 | 988,100 |
| 2024/02/06 | 741 | 743 | 689 | 690 | 1,629,900 |
| 2024/02/05 | 749 | 752 | 745 | 748 | 301,900 |
| 2024/02/02 | 759 | 759 | 739 | 751 | 460,400 |
| 2024/02/01 | 756 | 756 | 746 | 750 | 209,800 |
| 2024/01/31 | 752 | 756 | 748 | 756 | 93,200 |
| 2024/01/30 | 753 | 756 | 749 | 752 | 91,400 |
| 2024/01/29 | 750 | 755 | 750 | 753 | 116,000 |
| 2024/01/26 | 749 | 755 | 747 | 749 | 82,700 |
| 2024/01/25 | 745 | 751 | 742 | 748 | 132,300 |
| 2024/01/24 | 752 | 752 | 743 | 746 | 172,100 |
| 2024/01/23 | 758 | 759 | 750 | 752 | 193,900 |
| 2024/01/22 | 756 | 758 | 753 | 755 | 162,500 |
| 2024/01/19 | 757 | 757 | 750 | 756 | 133,800 |
| 2024/01/18 | 754 | 757 | 752 | 754 | 124,000 |
| 2024/01/17 | 758 | 761 | 748 | 749 | 266,800 |
| 2024/01/16 | 765 | 766 | 753 | 755 | 291,900 |
| 2024/01/15 | 763 | 769 | 758 | 766 | 201,700 |
| 2024/01/12 | 778 | 778 | 764 | 764 | 217,300 |
| 2024/01/11 | 777 | 779 | 768 | 777 | 249,500 |
| 2024/01/10 | 769 | 776 | 767 | 774 | 211,400 |
| 2024/01/09 | 759 | 773 | 755 | 769 | 373,100 |
| 2024/01/05 | 764 | 765 | 753 | 755 | 216,000 |
| 2024/01/04 | 752 | 762 | 744 | 761 | 225,200 |