4051 GMOフィナンシャルゲート(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	27,850	28,220	27,400	28,050	13,300	14,025
2021-12-29	27,600	28,150	27,500	27,870	9,900	13,935
2021-12-28	28,210	28,700	27,520	28,100	22,000	14,050
2021-12-27	29,230	29,230	28,100	28,100	10,900	14,050
2021-12-24	28,780	30,000	28,620	28,730	32,800	14,365
2021-12-23	27,910	28,410	27,800	28,290	12,900	14,145
2021-12-22	27,330	28,450	27,330	27,920	31,000	13,960
2021-12-21	26,690	27,480	26,510	27,330	19,400	13,665
2021-12-20	27,710	27,830	25,550	26,460	49,100	13,230
2021-12-17	29,360	29,360	27,980	28,210	61,900	14,105
2021-12-16	31,200	31,600	29,800	30,050	34,000	15,025
2021-12-15	29,720	31,100	29,720	30,150	28,800	15,075
2021-12-14	30,450	31,150	29,710	29,950	19,700	14,975
2021-12-13	31,100	31,300	30,150	30,450	13,400	15,225
2021-12-10	30,500	30,950	30,100	30,400	20,700	15,200
2021-12-09	30,300	31,850	30,100	30,950	23,400	15,475
2021-12-08	30,950	31,950	30,500	30,750	44,000	15,375
2021-12-07	29,690	30,500	29,250	30,250	29,800	15,125
2021-12-06	30,500	30,500	28,570	28,690	46,800	14,345
2021-12-03	28,600	31,100	28,500	30,850	66,500	15,425
2021-12-02	27,750	28,650	27,310	27,690	37,400	13,845
2021-12-01	29,100	29,200	27,620	28,320	33,100	14,160
2021-11-30	29,720	30,800	28,850	29,120	35,000	14,560
2021-11-29	29,840	30,500	29,110	29,220	33,400	14,610
2021-11-26	31,250	32,250	29,770	30,100	38,400	15,050
2021-11-25	31,050	32,200	30,600	31,950	39,000	15,975
2021-11-24	32,400	32,400	30,500	31,050	52,500	15,525
2021-11-22	32,500	33,650	32,300	32,600	25,800	16,300
2021-11-19	32,500	33,000	31,150	32,850	50,400	16,425
2021-11-18	33,250	33,300	31,550	32,150	39,300	16,075
2021-11-17	34,000	34,550	32,950	33,050	34,100	16,525
2021-11-16	34,550	36,250	33,350	34,250	68,400	17,125
2021-11-15	38,150	38,700	34,550	35,000	124,000	17,500
2021-11-12	32,700	38,100	32,700	37,900	207,500	18,950
2021-11-11	30,800	31,750	30,050	31,100	32,700	15,550
2021-11-10	30,800	31,950	30,300	31,350	22,500	15,675
2021-11-09	31,800	32,500	30,350	30,550	37,300	15,275
2021-11-08	31,800	32,050	30,500	31,150	29,500	15,575
2021-11-05	31,250	32,650	30,800	32,100	20,400	16,050
2021-11-04	30,500	31,950	30,300	31,250	27,800	15,625
2021-11-02	29,800	30,450	29,610	30,300	24,900	15,150
2021-11-01	30,000	30,300	29,740	29,800	25,400	14,900
2021-10-29	30,800	31,150	29,190	29,490	54,000	14,745
2021-10-28	28,410	30,950	27,980	30,100	61,200	15,050
2021-10-27	28,380	28,990	28,150	28,410	14,500	14,205
2021-10-26	27,970	29,590	27,970	28,880	17,700	14,440
2021-10-25	28,250	28,250	27,650	27,820	9,000	13,910
2021-10-22	28,270	29,190	28,250	28,270	11,300	14,135
2021-10-21	28,400	30,150	28,200	28,580	26,300	14,290
2021-10-20	28,630	29,090	28,180	28,570	20,400	14,285
2021-10-19	28,590	29,030	27,620	28,220	45,900	14,110
2021-10-18	30,050	31,100	28,900	29,090	26,900	14,545
2021-10-15	28,160	29,750	28,030	29,690	26,300	14,845
2021-10-14	28,680	28,780	27,560	27,870	36,500	13,935
2021-10-13	27,250	29,400	27,250	28,680	24,700	14,340
2021-10-12	28,230	28,300	27,250	28,170	37,400	14,085
2021-10-11	28,090	28,790	26,480	28,610	58,400	14,305
2021-10-08	29,550	29,930	28,630	28,970	35,500	14,485
2021-10-07	30,800	31,550	29,600	30,250	34,500	15,125
2021-10-06	30,500	32,000	29,610	30,750	48,800	15,375
2021-10-05	31,250	32,000	27,920	30,600	74,600	15,300
2021-10-04	30,700	32,200	29,800	31,950	68,500	15,975
2021-10-01	33,800	34,500	30,050	30,400	98,100	15,200
2021-09-30	32,000	34,650	32,000	34,050	106,600	17,025
2021-09-29	30,500	32,950	29,700	32,400	81,600	16,200
2021-09-28	29,500	31,400	29,110	31,050	99,600	15,525
2021-09-27	28,900	30,800	28,720	30,200	116,500	15,100
2021-09-24	26,350	28,530	25,710	28,450	94,600	14,225
2021-09-22	24,500	25,890	24,500	25,520	34,700	12,760
2021-09-21	24,250	24,740	23,510	24,500	38,100	12,250
2021-09-17	23,950	25,460	23,850	25,250	44,300	12,625
2021-09-16	24,070	24,380	23,340	23,950	43,200	11,975
2021-09-15	22,120	23,650	22,050	23,450	69,100	11,725
2021-09-14	21,560	22,190	21,120	22,110	21,000	11,055
2021-09-13	22,370	22,370	21,500	21,560	10,100	10,780
2021-09-10	21,400	21,940	21,400	21,940	11,600	10,970
2021-09-09	21,570	22,050	21,450	21,560	7,700	10,780
2021-09-08	21,500	22,120	21,500	21,830	14,000	10,915
2021-09-07	22,200	22,400	21,540	21,690	21,600	10,845
2021-09-06	21,700	22,340	21,530	22,140	39,900	11,070
2021-09-03	21,830	22,370	21,250	21,520	39,900	10,760
2021-09-02	21,050	21,660	21,000	21,580	35,900	10,790
2021-09-01	20,290	21,100	20,180	21,070	30,900	10,535
2021-08-31	19,350	20,340	19,350	20,210	51,300	10,105
2021-08-30	19,020	19,350	18,860	18,970	14,900	9,485
2021-08-27	18,880	18,880	18,440	18,630	14,600	9,315
2021-08-26	18,870	18,890	18,510	18,850	8,500	9,425
2021-08-25	18,950	19,120	18,570	18,680	20,600	9,340
2021-08-24	18,750	19,460	18,690	18,950	41,500	9,475
2021-08-23	18,850	19,210	18,480	18,560	28,000	9,280
2021-08-20	19,010	19,270	18,450	18,520	19,700	9,260
2021-08-19	18,670	19,400	18,670	19,010	25,700	9,505
2021-08-18	18,510	19,290	17,940	19,070	53,200	9,535
2021-08-17	20,220	20,290	19,380	19,380	21,200	9,690
2021-08-16	20,480	20,640	20,150	20,220	14,400	10,110
2021-08-13	20,020	20,870	20,020	20,480	24,300	10,240
2021-08-12	19,900	20,680	19,740	20,490	34,300	10,245
2021-08-11	18,870	20,210	18,480	19,940	67,900	9,970
2021-08-10	18,080	18,750	17,810	18,470	45,500	9,235
2021-08-06	18,600	18,600	17,630	18,410	46,000	9,205
2021-08-05	19,300	19,300	18,440	18,640	41,300	9,320
2021-08-04	20,180	20,370	19,110	19,200	48,300	9,600
2021-08-03	20,700	20,910	20,180	20,180	9,900	10,090
2021-08-02	20,800	21,190	20,730	20,730	11,900	10,365
2021-07-30	20,530	20,700	20,400	20,700	12,700	10,350
2021-07-29	20,460	20,870	20,280	20,710	10,700	10,355
2021-07-28	20,060	20,550	20,060	20,210	5,200	10,105
2021-07-27	20,410	20,690	20,380	20,550	7,500	10,275
2021-07-26	20,400	20,900	20,290	20,510	8,700	10,255
2021-07-21	20,360	21,010	19,960	20,050	18,700	10,025
2021-07-20	20,500	20,740	19,960	19,960	20,100	9,980
2021-07-19	21,250	21,350	20,580	20,850	14,600	10,425
2021-07-16	21,120	21,690	21,000	21,380	16,900	10,690
2021-07-15	21,020	21,720	20,740	21,420	25,900	10,710
2021-07-14	21,220	21,610	21,100	21,350	27,600	10,675
2021-07-13	20,700	21,790	20,680	21,620	79,600	10,810
2021-07-12	19,800	19,930	19,450	19,780	15,200	9,890
2021-07-09	19,500	19,670	18,840	19,410	25,900	9,705
2021-07-08	20,290	20,310	19,610	19,830	17,300	9,915
2021-07-07	20,310	20,550	20,230	20,440	4,400	10,220
2021-07-06	20,470	20,700	20,350	20,400	8,300	10,200
2021-07-05	20,990	20,990	20,230	20,680	17,500	10,340
2021-07-02	21,500	21,870	20,760	20,810	38,600	10,405
2021-07-01	21,650	21,840	21,350	21,670	27,300	10,835
2021-06-30	21,480	21,660	21,170	21,660	26,600	10,830
2021-06-29	21,440	21,560	21,060	21,480	30,400	10,740
2021-06-28	20,760	21,650	20,760	21,430	72,300	10,715
2021-06-25	19,540	20,750	19,540	20,660	79,300	10,330
2021-06-24	19,780	20,270	19,470	19,570	44,400	9,785
2021-06-23	19,900	19,930	19,560	19,800	23,700	9,900
2021-06-22	20,200	20,200	19,630	19,780	26,800	9,890
2021-06-21	19,500	20,270	19,430	19,750	38,900	9,875
2021-06-18	19,780	20,080	19,500	20,000	55,000	10,000
2021-06-17	19,320	20,020	19,110	19,450	33,600	9,725
2021-06-16	18,840	19,900	18,520	19,640	45,000	9,820
2021-06-15	19,340	19,480	18,900	19,020	23,700	9,510
2021-06-14	18,580	19,150	18,170	19,140	23,900	9,570
2021-06-11	18,700	19,580	18,640	18,640	60,400	9,320
2021-06-10	17,920	18,730	17,920	18,680	48,200	9,340
2021-06-09	17,770	18,100	17,270	17,920	25,400	8,960
2021-06-08	17,300	17,900	17,180	17,590	23,300	8,795
2021-06-07	17,010	17,350	16,500	17,300	27,700	8,650
2021-06-04	17,330	17,460	16,550	16,720	30,700	8,360
2021-06-03	16,900	17,550	16,900	17,330	22,700	8,665
2021-06-02	17,480	17,480	16,850	17,050	22,800	8,525
2021-06-01	18,320	18,320	17,470	17,480	37,600	8,740
2021-05-31	17,610	18,100	17,610	18,080	18,600	9,040
2021-05-28	17,710	18,130	17,500	17,610	25,500	8,805
2021-05-27	17,890	17,890	17,240	17,710	60,400	8,855
2021-05-26	17,760	18,000	17,350	17,880	34,600	8,940
2021-05-25	16,740	17,950	16,740	17,800	53,300	8,900
2021-05-24	16,840	17,010	16,320	16,390	29,500	8,195
2021-05-21	17,090	17,390	16,700	17,010	31,300	8,505
2021-05-20	16,820	17,080	16,520	16,690	20,300	8,345
2021-05-19	16,540	16,970	16,460	16,710	33,700	8,355
2021-05-18	16,180	17,160	15,980	17,160	38,800	8,580
2021-05-17	17,550	17,680	15,920	16,010	84,700	8,005
2021-05-14	16,920	17,700	16,420	17,460	63,400	8,730
2021-05-13	16,300	17,710	15,700	17,100	98,700	8,550
2021-05-12	16,550	16,740	15,740	16,120	57,500	8,060
2021-05-11	16,880	16,970	16,300	16,310	45,300	8,155
2021-05-10	17,050	17,350	16,810	17,260	32,100	8,630
2021-05-07	17,320	17,780	17,100	17,140	29,400	8,570
2021-05-06	18,070	18,070	17,300	17,320	31,300	8,660
2021-04-30	18,120	18,740	18,040	18,070	29,300	9,035
2021-04-28	18,610	18,900	17,970	18,520	39,100	9,260
2021-04-27	18,800	19,050	18,000	18,210	50,000	9,105
2021-04-26	19,110	19,110	18,550	18,910	21,900	9,455
2021-04-23	19,090	19,430	18,890	18,920	29,500	9,460
2021-04-22	18,780	19,590	18,700	19,430	52,500	9,715
2021-04-21	19,040	19,400	18,250	18,380	100,000	9,190
2021-04-20	20,030	20,230	18,870	19,610	110,700	9,805
2021-04-19	20,610	20,700	20,170	20,360	29,900	10,180
2021-04-16	20,700	21,150	20,450	20,610	47,100	10,305
2021-04-15	20,040	20,720	20,030	20,680	54,700	10,340
2021-04-14	21,000	21,010	20,090	20,160	105,000	10,080
2021-04-13	21,180	21,580	20,850	20,870	67,600	10,435
2021-04-12	22,140	22,200	21,300	21,380	30,200	10,690
2021-04-09	22,890	22,900	21,950	22,110	40,900	11,055
2021-04-08	22,390	22,680	22,110	22,680	22,600	11,340
2021-04-07	22,640	23,240	21,230	22,200	78,400	11,100
2021-04-06	22,290	22,950	22,110	22,270	42,800	11,135
2021-04-05	23,000	23,170	22,050	22,180	31,200	11,090
2021-04-02	23,500	23,590	22,820	22,890	44,700	11,445
2021-04-01	22,910	23,600	22,900	23,330	57,800	11,665
2021-03-31	21,730	23,080	21,650	22,890	83,000	11,445
2021-03-30	22,300	22,540	21,690	22,050	49,100	11,025
2021-03-29	21,420	22,290	21,320	22,010	63,200	11,005
2021-03-26	20,800	21,420	20,340	21,420	59,400	10,710
2021-03-25	20,050	20,660	19,680	20,350	58,000	10,175
2021-03-24	20,550	20,640	20,000	20,010	36,600	10,005
2021-03-23	21,740	21,840	20,740	20,770	33,500	10,385
2021-03-22	21,690	21,760	20,750	21,660	30,400	10,830
2021-03-19	22,220	22,540	21,340	21,560	59,200	10,780
2021-03-18	22,560	22,950	22,300	22,600	53,800	11,300
2021-03-17	21,760	22,450	21,410	22,290	38,100	11,145
2021-03-16	21,130	21,800	21,000	21,800	29,900	10,900
2021-03-15	21,810	21,830	20,940	21,280	42,200	10,640
2021-03-12	21,570	22,150	21,380	21,710	48,600	10,855
2021-03-11	20,440	21,350	20,240	21,300	25,900	10,650
2021-03-10	21,880	22,190	20,640	20,690	59,400	10,345
2021-03-09	20,040	21,260	19,920	21,220	73,200	10,610
2021-03-08	20,550	21,440	19,990	20,080	64,700	10,040
2021-03-05	20,390	20,430	19,600	19,980	63,600	9,990
2021-03-04	20,520	20,860	19,920	20,470	75,100	10,235
2021-03-03	22,090	22,100	20,900	21,100	44,400	10,550
2021-03-02	22,000	22,220	21,350	21,830	53,000	10,915
2021-03-01	21,440	22,180	20,600	21,300	66,000	10,650
2021-02-26	21,490	21,990	21,110	21,440	45,300	10,720
2021-02-25	22,610	22,750	22,150	22,240	33,900	11,120
2021-02-24	22,020	22,850	21,730	22,110	54,000	11,055
2021-02-22	22,900	23,190	21,810	22,520	98,200	11,260
2021-02-19	23,500	23,500	21,950	22,400	166,000	11,200
2021-02-18	24,710	27,250	23,190	23,550	303,700	11,775
2021-02-17	24,900	25,160	24,320	24,560	60,400	12,280
2021-02-16	24,930	25,930	24,300	24,900	128,400	12,450
2021-02-15	24,530	26,450	24,000	24,550	188,800	12,275
2021-02-12	20,800	26,080	20,800	25,530	373,300	12,765
2021-02-10	21,580	22,380	21,350	21,700	133,200	10,850
2021-02-09	20,400	22,900	20,310	21,080	150,700	10,540
2021-02-08	20,980	21,040	20,180	20,180	66,600	10,090
2021-02-05	21,000	21,320	20,380	21,170	50,600	10,585
2021-02-04	20,520	20,810	20,120	20,650	23,400	10,325
2021-02-03	20,950	21,180	20,330	20,520	42,900	10,260
2021-02-02	20,880	22,210	20,520	20,680	86,200	10,340
2021-02-01	19,500	20,730	18,900	20,620	57,100	10,310
2021-01-29	21,250	21,320	19,550	19,560	75,500	9,780
2021-01-28	20,400	21,500	20,220	20,810	82,300	10,405
2021-01-27	21,990	22,820	21,500	21,900	89,700	10,950
2021-01-26	22,880	22,880	21,500	21,540	67,300	10,770
2021-01-25	21,000	22,400	20,900	22,380	80,200	11,190
2021-01-22	21,200	21,220	20,720	20,740	43,600	10,370
2021-01-21	19,620	21,540	19,390	21,490	144,800	10,745
2021-01-20	19,840	20,200	19,370	19,430	52,700	9,715
2021-01-19	20,310	20,480	19,480	19,840	81,600	9,920
2021-01-18	20,720	21,000	20,180	20,340	38,700	10,170
2021-01-15	21,000	21,260	20,610	21,000	25,300	10,500
2021-01-14	21,630	22,080	20,720	20,940	71,500	10,470
2021-01-13	20,110	21,220	20,110	21,130	61,700	10,565
2021-01-12	20,980	21,650	19,830	20,250	108,700	10,125
2021-01-08	22,400	22,880	20,700	21,020	162,300	10,510
2021-01-07	21,260	23,190	21,000	22,050	323,000	11,025
2021-01-06	19,000	21,880	18,950	21,420	326,000	10,710
2021-01-05	18,210	19,660	17,860	19,000	161,900	9,500
2021-01-04	17,400	18,650	17,100	18,610	112,500	9,305

分割・併合履歴： [2023-01-13]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31