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
2026/05/29 1,150 1,171 1,147 1,151 1,314,800
2026/05/28 1,137 1,161 1,124 1,143 1,256,800
2026/05/27 1,172 1,176 1,144 1,163 981,500
2026/05/26 1,134 1,179 1,121 1,162 430,500
2026/05/25 1,157 1,167 1,134 1,137 375,800
2026/05/22 1,135 1,169 1,130 1,157 601,600
2026/05/21 1,113 1,133 1,111 1,114 386,900
2026/05/20 1,075 1,099 1,059 1,093 440,400
2026/05/19 1,043 1,075 1,041 1,056 400,400
2026/05/18 1,030 1,031 1,011 1,025 314,400
2026/05/15 1,035 1,048 1,025 1,027 340,700
2026/05/14 1,053 1,053 1,029 1,031 207,800
2026/05/13 1,040 1,056 1,032 1,048 264,600
2026/05/12 1,052 1,055 1,025 1,032 338,700
2026/05/11 1,087 1,091 1,039 1,050 789,600
2026/05/08 1,081 1,106 1,068 1,096 485,100
2026/05/07 1,050 1,095 1,042 1,087 648,200
2026/05/01 1,012 1,060 1,005 1,046 494,100
2026/04/30 1,049 1,049 1,018 1,027 418,700
2026/04/28 1,037 1,052 1,033 1,048 400,200
2026/04/27 1,033 1,052 1,031 1,033 405,700
2026/04/24 1,037 1,070 1,029 1,052 416,600
2026/04/23 1,021 1,057 1,014 1,039 886,800
2026/04/22 1,012 1,015 990 997 247,200
2026/04/21 1,003 1,018 990 1,014 516,300
2026/04/20 1,016 1,019 989 994 374,700
2026/04/17 979 1,015 979 1,008 828,500
2026/04/16 962 987 958 982 707,200
2026/04/15 954 960 949 955 251,700
2026/04/14 949 952 940 943 213,700
2026/04/13 930 938 924 934 239,700
2026/04/10 941 945 925 929 150,000
2026/04/09 949 952 936 937 157,700
2026/04/08 948 949 940 949 209,800
2026/04/07 938 946 930 933 421,300
2026/04/06 928 935 927 934 99,000
2026/04/03 927 936 924 928 226,500
2026/03/27 910 920 910 912 177,400
2026/03/26 923 924 908 914 183,100
2026/03/25 914 926 914 923 137,700
2026/03/24 911 913 904 910 169,100
2026/03/23 904 904 892 892 297,500
2026/03/19 930 934 918 918 210,300
2026/03/18 913 937 911 937 259,100
2026/03/17 915 918 906 906 117,800
2026/03/16 907 918 904 904 268,900
2026/03/13 904 910 898 904 193,500
2026/03/12 923 923 903 908 234,700
2026/03/11 933 937 927 927 161,500
2026/03/10 929 934 918 934 404,400
2026/03/09 899 915 889 911 452,100
2026/03/06 915 929 908 929 211,200
2026/03/05 912 930 912 921 284,800
2026/03/04 900 908 878 889 582,100
2026/03/03 942 942 920 923 412,400
2026/03/02 940 945 921 944 500,100
2026/02/27 949 954 940 954 276,600
2026/02/26 939 953 939 951 435,900
2026/02/25 921 936 917 936 330,000
2026/02/24 911 925 902 921 366,000
2026/02/20 916 917 905 911 246,500
2026/02/19 912 917 903 917 274,100
2026/02/18 917 918 905 907 200,400
2026/02/17 896 917 895 917 768,200
2026/02/16 883 889 877 889 281,400
2026/02/13 888 891 875 875 392,700
2026/02/12 890 893 885 890 401,200
2026/02/10 888 898 887 894 245,800
2026/02/09 888 894 885 888 382,700
2026/02/06 890 890 878 878 421,200
2026/02/05 906 909 890 890 838,700
2026/02/04 896 907 892 904 512,900
2026/02/03 884 896 883 896 236,400
2026/02/02 890 890 877 880 286,300
2026/01/30 890 894 885 889 240,900
2026/01/29 886 891 877 890 355,800
2026/01/28 877 879 871 879 153,800
2026/01/27 874 878 867 875 243,400
2026/01/26 876 876 870 870 229,300
2026/01/23 875 883 875 882 167,300
2026/01/22 874 878 872 872 139,700
2026/01/21 880 880 867 869 450,800
2026/01/20 889 889 880 881 147,400
2026/01/19 894 895 884 887 230,200
2026/01/16 890 892 883 888 196,900
2026/01/15 879 891 878 890 321,500
2026/01/14 875 879 872 876 269,900
2026/01/13 880 882 872 877 433,900
2026/01/09 880 882 872 875 267,100
2026/01/08 882 885 875 879 233,100
2026/01/07 881 884 877 882 161,800
2026/01/06 874 886 874 881 279,800
2026/01/05 876 879 872 873 365,300

このページの先頭へ