4051 GMOフィナンシャルゲート(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,230 | 7,230 | 6,970 | 7,130 | 63,700 | 7,130 |
| 2024-04-25 | 7,200 | 7,220 | 6,960 | 7,100 | 74,500 | 7,100 |
| 2024-04-24 | 7,340 | 7,480 | 7,210 | 7,250 | 60,100 | 7,250 |
| 2024-04-23 | 7,500 | 7,500 | 7,270 | 7,270 | 29,600 | 7,270 |
| 2024-04-22 | 7,170 | 7,410 | 7,020 | 7,380 | 86,900 | 7,380 |
| 2024-04-19 | 7,850 | 7,860 | 7,300 | 7,320 | 107,600 | 7,320 |
| 2024-04-18 | 7,850 | 8,110 | 7,620 | 7,990 | 64,700 | 7,990 |
| 2024-04-17 | 8,210 | 8,250 | 7,740 | 7,940 | 124,600 | 7,940 |
| 2024-04-16 | 8,160 | 8,630 | 8,150 | 8,470 | 84,600 | 8,470 |
| 2024-04-15 | 8,420 | 8,480 | 8,150 | 8,180 | 55,700 | 8,180 |
| 2024-04-12 | 8,810 | 8,960 | 8,550 | 8,550 | 71,700 | 8,550 |
| 2024-04-11 | 8,850 | 9,130 | 8,750 | 8,750 | 79,000 | 8,750 |
| 2024-04-10 | 9,210 | 9,390 | 8,830 | 8,870 | 63,600 | 8,870 |
| 2024-04-09 | 9,190 | 9,220 | 8,960 | 9,110 | 29,100 | 9,110 |
| 2024-04-08 | 9,130 | 9,320 | 9,060 | 9,190 | 59,300 | 9,190 |
| 2024-04-05 | 8,690 | 9,000 | 8,550 | 8,980 | 62,800 | 8,980 |
| 2024-04-04 | 9,100 | 9,200 | 8,820 | 8,840 | 60,000 | 8,840 |
| 2024-04-03 | 9,120 | 9,430 | 8,920 | 9,060 | 86,600 | 9,060 |
| 2024-04-02 | 9,030 | 9,210 | 8,930 | 9,120 | 67,200 | 9,120 |
| 2024-04-01 | 9,080 | 9,330 | 8,990 | 9,180 | 35,800 | 9,180 |
| 2024-03-29 | 9,030 | 9,250 | 8,900 | 9,080 | 56,000 | 9,080 |
| 2024-03-28 | 8,810 | 9,020 | 8,670 | 8,890 | 57,900 | 8,890 |
| 2024-03-27 | 9,080 | 9,080 | 8,700 | 8,700 | 36,800 | 8,700 |
| 2024-03-26 | 8,690 | 9,030 | 8,600 | 8,970 | 51,100 | 8,970 |
| 2024-03-25 | 8,900 | 8,920 | 8,600 | 8,600 | 45,000 | 8,600 |
| 2024-03-22 | 9,140 | 9,140 | 8,910 | 8,910 | 39,700 | 8,910 |
| 2024-03-21 | 9,130 | 9,310 | 9,130 | 9,220 | 41,900 | 9,220 |
| 2024-03-19 | 9,090 | 9,120 | 8,930 | 9,090 | 24,100 | 9,090 |
| 2024-03-18 | 9,000 | 9,110 | 8,840 | 9,090 | 27,600 | 9,090 |
| 2024-03-15 | 8,980 | 9,000 | 8,790 | 8,850 | 46,100 | 8,850 |
| 2024-03-14 | 9,170 | 9,250 | 8,960 | 9,090 | 28,000 | 9,090 |
| 2024-03-13 | 9,330 | 9,340 | 9,070 | 9,160 | 58,700 | 9,160 |
| 2024-03-12 | 8,840 | 9,180 | 8,760 | 9,150 | 36,200 | 9,150 |
| 2024-03-11 | 8,750 | 8,900 | 8,680 | 8,870 | 50,500 | 8,870 |
| 2024-03-08 | 8,900 | 9,010 | 8,830 | 8,900 | 54,500 | 8,900 |
| 2024-03-07 | 9,250 | 9,280 | 8,980 | 9,000 | 66,400 | 9,000 |
| 2024-03-06 | 9,250 | 9,540 | 9,150 | 9,190 | 110,500 | 9,190 |
| 2024-03-05 | 10,100 | 10,130 | 9,220 | 9,280 | 251,600 | 9,280 |
| 2024-03-04 | 10,320 | 10,330 | 10,120 | 10,220 | 40,800 | 10,220 |
| 2024-03-01 | 10,370 | 10,520 | 10,220 | 10,320 | 36,000 | 10,320 |
| 2024-02-29 | 10,470 | 10,520 | 10,220 | 10,310 | 38,400 | 10,310 |
| 2024-02-28 | 10,590 | 10,700 | 10,330 | 10,470 | 37,900 | 10,470 |
| 2024-02-27 | 9,950 | 10,850 | 9,840 | 10,700 | 129,000 | 10,700 |
| 2024-02-26 | 9,990 | 10,330 | 9,670 | 9,900 | 93,800 | 9,900 |
| 2024-02-22 | 10,030 | 10,120 | 9,780 | 9,930 | 82,700 | 9,930 |
| 2024-02-21 | 10,160 | 10,220 | 9,940 | 9,960 | 62,100 | 9,960 |
| 2024-02-20 | 10,420 | 10,550 | 10,280 | 10,320 | 37,600 | 10,320 |
| 2024-02-19 | 10,670 | 10,790 | 10,370 | 10,470 | 50,100 | 10,470 |
| 2024-02-16 | 10,650 | 11,090 | 10,470 | 10,780 | 71,600 | 10,780 |
| 2024-02-15 | 10,150 | 10,850 | 10,020 | 10,590 | 117,100 | 10,590 |
| 2024-02-14 | 10,510 | 10,820 | 9,930 | 10,070 | 285,000 | 10,070 |
| 2024-02-13 | 10,630 | 11,220 | 10,470 | 11,030 | 125,100 | 11,030 |
| 2024-02-09 | 10,290 | 10,720 | 10,290 | 10,470 | 51,700 | 10,470 |
| 2024-02-08 | 10,040 | 10,320 | 9,920 | 10,290 | 35,000 | 10,290 |
| 2024-02-07 | 10,090 | 10,180 | 9,930 | 10,040 | 38,900 | 10,040 |
| 2024-02-06 | 10,380 | 10,380 | 10,030 | 10,110 | 32,100 | 10,110 |
| 2024-02-05 | 10,180 | 10,440 | 10,150 | 10,410 | 41,000 | 10,410 |
| 2024-02-02 | 10,170 | 10,590 | 10,140 | 10,210 | 51,100 | 10,210 |
| 2024-02-01 | 10,250 | 10,450 | 10,150 | 10,150 | 29,100 | 10,150 |
| 2024-01-31 | 10,230 | 10,270 | 10,050 | 10,260 | 34,900 | 10,260 |
| 2024-01-30 | 10,300 | 10,410 | 10,210 | 10,230 | 39,800 | 10,230 |
| 2024-01-29 | 10,310 | 10,310 | 10,070 | 10,150 | 16,900 | 10,150 |
| 2024-01-26 | 10,500 | 10,500 | 10,160 | 10,210 | 27,500 | 10,210 |
| 2024-01-25 | 10,350 | 10,640 | 10,280 | 10,500 | 29,400 | 10,500 |
| 2024-01-24 | 10,280 | 10,480 | 10,280 | 10,430 | 16,800 | 10,430 |
| 2024-01-23 | 10,290 | 10,690 | 10,210 | 10,380 | 64,800 | 10,380 |
| 2024-01-22 | 9,810 | 10,320 | 9,640 | 10,290 | 58,900 | 10,290 |
| 2024-01-19 | 9,600 | 9,710 | 9,530 | 9,660 | 43,400 | 9,660 |
| 2024-01-18 | 10,000 | 10,000 | 9,540 | 9,540 | 78,700 | 9,540 |
| 2024-01-17 | 10,540 | 10,540 | 10,080 | 10,080 | 43,200 | 10,080 |
| 2024-01-16 | 10,450 | 10,680 | 10,350 | 10,390 | 41,300 | 10,390 |
| 2024-01-15 | 10,500 | 10,500 | 10,150 | 10,420 | 41,600 | 10,420 |
| 2024-01-12 | 10,000 | 10,470 | 9,970 | 10,440 | 68,700 | 10,440 |
| 2024-01-11 | 10,110 | 10,120 | 9,840 | 10,000 | 40,100 | 10,000 |
| 2024-01-10 | 9,930 | 10,190 | 9,880 | 10,060 | 37,300 | 10,060 |
| 2024-01-09 | 10,090 | 10,210 | 9,780 | 9,930 | 66,900 | 9,930 |
| 2024-01-05 | 10,110 | 10,310 | 9,970 | 9,970 | 51,600 | 9,970 |
| 2024-01-04 | 10,080 | 10,330 | 10,050 | 10,220 | 47,300 | 10,220 |
分割・併合履歴 ： [2023-01-13]1株→2株
