4051 GMOフィナンシャルゲート(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	15,700	15,800	15,060	15,240	21,500	7,620
2022-12-29	14,770	15,440	14,380	15,400	18,800	7,700
2022-12-28	15,160	15,160	14,530	14,800	24,000	7,400
2022-12-27	15,180	15,580	15,120	15,470	19,500	7,735
2022-12-26	14,760	15,100	14,390	15,100	23,600	7,550
2022-12-23	14,900	14,900	14,370	14,370	26,200	7,185
2022-12-22	15,780	15,780	15,160	15,200	16,600	7,600
2022-12-21	15,010	15,560	14,750	15,380	26,400	7,690
2022-12-20	16,440	16,440	15,010	15,200	78,100	7,600
2022-12-19	15,500	16,010	15,230	15,950	32,000	7,975
2022-12-16	16,710	16,770	15,800	15,800	59,800	7,900
2022-12-15	17,100	17,420	16,950	17,110	31,600	8,555
2022-12-14	16,650	17,320	16,600	17,160	30,700	8,580
2022-12-13	16,670	17,080	16,320	16,650	36,000	8,325
2022-12-12	16,810	17,010	16,430	16,540	35,000	8,270
2022-12-09	16,400	16,870	16,200	16,830	32,800	8,415
2022-12-08	15,920	16,520	15,370	16,400	55,900	8,200
2022-12-07	16,440	16,780	15,910	15,910	45,000	7,955
2022-12-06	16,780	16,900	16,220	16,840	48,300	8,420
2022-12-05	16,550	17,790	16,450	17,010	59,600	8,505
2022-12-02	17,300	17,300	16,580	16,610	26,900	8,305
2022-12-01	16,730	17,590	16,530	17,020	101,000	8,510
2022-11-30	16,670	16,700	15,910	15,930	32,400	7,965
2022-11-29	16,560	16,740	16,330	16,520	22,900	8,260
2022-11-28	16,400	16,960	16,270	16,890	22,600	8,445
2022-11-25	16,570	16,870	16,290	16,590	36,300	8,295
2022-11-24	15,620	16,650	15,620	16,640	58,500	8,320
2022-11-22	15,980	16,280	15,390	15,450	45,500	7,725
2022-11-21	16,350	16,430	15,850	16,140	39,300	8,070
2022-11-18	17,020	17,140	16,100	16,350	59,700	8,175
2022-11-17	16,900	17,100	16,500	17,040	55,700	8,520
2022-11-16	15,490	17,280	15,490	17,150	156,700	8,575
2022-11-15	14,400	16,470	14,130	15,380	197,300	7,690
2022-11-14	14,550	15,220	14,390	14,530	68,300	7,265
2022-11-11	14,180	14,510	13,980	14,330	71,800	7,165
2022-11-10	13,670	13,680	13,310	13,680	18,300	6,840
2022-11-09	13,830	14,090	13,620	13,670	27,500	6,835
2022-11-08	13,790	14,150	13,560	14,050	57,500	7,025
2022-11-07	13,500	13,650	13,310	13,440	21,100	6,720
2022-11-04	13,790	13,810	13,380	13,580	25,100	6,790
2022-11-02	14,020	14,020	13,730	13,900	19,500	6,950
2022-11-01	13,940	14,080	13,720	14,020	24,000	7,010
2022-10-31	14,120	14,280	13,530	13,940	31,100	6,970
2022-10-28	14,150	14,150	13,790	13,940	15,500	6,970
2022-10-27	14,070	14,090	13,630	14,030	22,100	7,015
2022-10-26	14,100	14,490	13,940	14,030	29,500	7,015
2022-10-25	13,800	14,550	13,800	14,090	43,100	7,045
2022-10-24	13,510	13,830	13,370	13,780	22,300	6,890
2022-10-21	13,240	13,440	12,870	13,370	27,300	6,685
2022-10-20	12,840	13,320	12,840	13,240	15,800	6,620
2022-10-19	12,960	13,210	12,870	13,130	17,900	6,565
2022-10-18	12,660	13,060	12,660	12,980	22,700	6,490
2022-10-17	12,410	12,590	12,300	12,590	15,200	6,295
2022-10-14	12,730	12,900	12,430	12,500	17,900	6,250
2022-10-13	12,520	12,560	12,310	12,430	17,000	6,215
2022-10-12	12,880	12,880	12,570	12,730	20,900	6,365
2022-10-11	13,380	13,380	12,880	12,980	28,900	6,490
2022-10-07	12,890	13,630	12,890	13,550	45,500	6,775
2022-10-06	13,390	13,640	12,930	12,990	66,100	6,495
2022-10-05	13,460	13,670	13,280	13,390	27,000	6,695
2022-10-04	13,650	13,710	13,270	13,440	29,800	6,720
2022-10-03	12,750	13,360	12,480	13,220	25,400	6,610
2022-09-30	12,520	12,860	12,280	12,840	38,200	6,420
2022-09-29	12,740	12,740	12,450	12,620	13,400	6,310
2022-09-28	12,500	12,600	12,150	12,200	20,500	6,100
2022-09-27	12,630	12,890	12,500	12,710	24,500	6,355
2022-09-26	12,420	12,700	12,240	12,330	33,100	6,165
2022-09-22	12,900	13,000	12,600	12,760	31,300	6,380
2022-09-21	13,360	13,360	12,680	13,040	39,400	6,520
2022-09-20	13,800	13,980	13,450	13,490	25,200	6,745
2022-09-16	14,100	14,320	13,680	13,980	80,300	6,990
2022-09-15	15,140	15,140	14,430	14,520	42,200	7,260
2022-09-14	14,130	15,260	14,070	15,140	54,800	7,570
2022-09-13	15,710	15,880	14,710	14,710	68,200	7,355
2022-09-12	15,400	15,900	15,400	15,680	34,100	7,840
2022-09-09	14,960	15,290	14,960	15,110	25,100	7,555
2022-09-08	15,470	15,470	14,890	14,900	15,600	7,450
2022-09-07	15,050	15,150	14,820	15,070	25,200	7,535
2022-09-06	14,990	15,750	14,880	15,360	32,100	7,680
2022-09-05	14,880	15,180	14,840	15,040	12,100	7,520
2022-09-02	14,820	15,130	14,670	15,010	23,900	7,505
2022-09-01	14,940	15,250	14,830	14,830	26,700	7,415
2022-08-31	14,650	15,370	14,650	15,340	29,900	7,670
2022-08-30	14,810	14,960	14,700	14,850	33,100	7,425
2022-08-29	14,900	15,070	14,600	14,710	73,200	7,355
2022-08-26	16,250	16,250	15,560	15,750	54,000	7,875
2022-08-25	16,020	16,290	15,880	16,140	20,600	8,070
2022-08-24	16,220	16,610	16,030	16,080	28,800	8,040
2022-08-23	16,390	16,530	16,160	16,220	38,400	8,110
2022-08-22	16,700	16,980	16,550	16,790	46,300	8,395
2022-08-19	17,700	18,150	17,390	17,490	84,900	8,745
2022-08-18	16,720	17,450	16,050	17,350	59,200	8,675
2022-08-17	17,380	17,460	16,900	17,030	43,400	8,515
2022-08-16	17,400	17,540	17,130	17,260	40,400	8,630
2022-08-15	17,200	17,530	17,110	17,270	35,400	8,635
2022-08-12	16,900	18,030	16,710	17,180	142,200	8,590
2022-08-10	15,760	16,250	15,530	16,110	83,900	8,055
2022-08-09	14,700	16,480	14,640	16,160	182,700	8,080
2022-08-08	14,550	14,550	13,850	14,270	54,700	7,135
2022-08-05	14,900	15,100	14,540	14,640	39,900	7,320
2022-08-04	14,970	15,490	14,950	15,090	49,800	7,545
2022-08-03	14,050	14,860	14,050	14,800	39,600	7,400
2022-08-02	14,650	14,650	14,100	14,250	24,200	7,125
2022-08-01	14,060	14,540	13,880	14,480	36,900	7,240
2022-07-29	13,360	14,300	13,280	14,070	63,800	7,035
2022-07-28	13,750	14,620	13,130	13,220	72,800	6,610
2022-07-27	13,550	13,780	13,350	13,370	30,900	6,685
2022-07-26	13,520	13,840	13,140	13,820	35,500	6,910
2022-07-25	13,620	13,830	13,300	13,540	24,100	6,770
2022-07-22	14,150	14,300	13,770	13,770	25,600	6,885
2022-07-21	13,540	14,150	13,500	14,150	47,300	7,075
2022-07-20	13,660	13,870	13,420	13,540	25,400	6,770
2022-07-19	13,150	13,400	12,790	13,360	19,900	6,680
2022-07-15	13,010	13,270	12,770	13,080	15,300	6,540
2022-07-14	12,600	13,270	12,310	12,830	26,900	6,415
2022-07-13	12,530	12,770	12,260	12,610	23,300	6,305
2022-07-12	13,180	13,180	12,530	12,530	44,800	6,265
2022-07-11	14,500	14,500	13,150	13,180	48,400	6,590
2022-07-08	13,300	14,500	13,000	14,110	102,600	7,055
2022-07-07	13,020	13,300	12,710	13,000	39,100	6,500
2022-07-06	12,530	13,290	12,350	13,020	61,500	6,510
2022-07-05	11,600	12,620	11,560	12,510	54,200	6,255
2022-07-04	12,070	12,240	11,610	11,730	27,100	5,865
2022-07-01	12,260	12,470	11,830	12,080	24,000	6,040
2022-06-30	12,590	12,770	12,150	12,340	43,500	6,170
2022-06-29	11,990	12,690	11,750	12,620	60,500	6,310
2022-06-28	12,160	12,740	12,100	12,590	58,900	6,295
2022-06-27	11,850	12,280	11,700	12,280	55,300	6,140
2022-06-24	10,990	11,750	10,560	11,610	70,400	5,805
2022-06-23	10,450	10,820	10,400	10,620	23,400	5,310
2022-06-22	10,810	10,900	10,280	10,310	27,300	5,155
2022-06-21	10,510	10,760	10,290	10,710	29,500	5,355
2022-06-20	10,840	10,840	10,050	10,350	35,100	5,175
2022-06-17	10,370	10,840	10,150	10,620	69,200	5,310
2022-06-16	12,210	12,210	10,580	10,670	72,000	5,335
2022-06-15	10,840	11,850	10,830	11,310	101,900	5,655
2022-06-14	10,070	10,800	10,010	10,800	66,100	5,400
2022-06-13	11,150	11,150	10,260	10,370	82,900	5,185
2022-06-10	12,010	12,020	11,130	11,650	112,700	5,825
2022-06-09	12,350	12,820	12,150	12,310	50,800	6,155
2022-06-08	12,410	12,490	12,260	12,390	23,700	6,195
2022-06-07	12,990	12,990	12,200	12,250	48,800	6,125
2022-06-06	12,930	13,130	12,710	12,990	16,800	6,495
2022-06-03	13,180	13,490	12,870	12,930	32,500	6,465
2022-06-02	13,100	13,100	12,590	12,890	44,800	6,445
2022-06-01	13,530	13,540	13,150	13,240	23,800	6,620
2022-05-31	14,000	14,040	13,470	13,470	40,400	6,735
2022-05-30	13,860	14,230	13,550	13,860	40,000	6,930
2022-05-27	13,750	14,010	13,240	13,280	22,900	6,640
2022-05-26	14,350	14,600	13,550	13,550	38,600	6,775
2022-05-25	13,970	14,490	13,950	14,160	21,900	7,080
2022-05-24	13,770	14,020	13,150	13,970	47,800	6,985
2022-05-23	13,540	14,300	13,500	14,240	47,200	7,120
2022-05-20	13,500	13,770	12,980	13,360	46,100	6,680
2022-05-19	12,830	13,530	12,830	13,460	32,200	6,730
2022-05-18	14,510	14,600	13,650	13,730	45,600	6,865
2022-05-17	14,150	14,250	13,550	13,910	60,500	6,955
2022-05-16	15,800	15,800	14,270	14,450	85,000	7,225
2022-05-13	13,200	14,890	13,130	14,710	108,800	7,355
2022-05-12	13,270	13,270	12,300	12,300	50,600	6,150
2022-05-11	12,990	13,560	12,760	13,430	47,300	6,715
2022-05-10	12,740	12,960	12,070	12,840	71,300	6,420
2022-05-09	13,100	13,100	12,650	12,760	42,900	6,380
2022-05-06	13,600	13,910	12,890	12,920	33,900	6,460
2022-05-02	12,750	13,280	12,620	13,060	24,800	6,530
2022-04-28	13,230	13,230	12,670	13,050	25,000	6,525
2022-04-27	12,950	12,960	12,440	12,930	42,400	6,465
2022-04-26	13,770	14,090	13,090	13,270	59,700	6,635
2022-04-25	13,170	13,520	13,130	13,170	22,600	6,585
2022-04-22	13,680	13,800	13,480	13,660	30,700	6,830
2022-04-21	14,300	14,360	13,850	13,980	22,200	6,990
2022-04-20	14,850	14,850	14,260	14,300	31,900	7,150
2022-04-19	15,150	15,360	14,720	14,750	21,100	7,375
2022-04-18	14,800	15,050	14,550	14,990	18,400	7,495
2022-04-15	15,400	15,490	14,600	14,870	49,100	7,435
2022-04-14	16,050	16,600	15,550	15,800	42,800	7,900
2022-04-13	15,340	15,960	15,120	15,960	42,400	7,980
2022-04-12	15,150	15,530	14,930	15,010	31,400	7,505
2022-04-11	16,820	16,820	15,370	15,550	66,800	7,775
2022-04-08	16,510	17,140	16,510	17,140	39,100	8,570
2022-04-07	16,360	16,820	16,120	16,280	48,000	8,140
2022-04-06	17,550	17,580	16,800	17,130	69,200	8,565
2022-04-05	18,400	18,580	17,040	18,100	144,600	9,050
2022-04-04	16,060	17,350	15,790	17,200	111,200	8,600
2022-04-01	15,130	15,570	15,030	15,560	30,200	7,780
2022-03-31	15,490	15,640	15,080	15,530	33,000	7,765
2022-03-30	15,890	16,250	15,400	15,700	64,400	7,850
2022-03-29	14,600	15,310	14,590	15,190	47,700	7,595
2022-03-28	14,900	14,900	14,130	14,310	34,400	7,155
2022-03-25	15,820	16,850	14,920	15,050	99,100	7,525
2022-03-24	13,680	15,060	13,400	15,020	56,900	7,510
2022-03-23	13,550	14,150	13,530	13,980	41,200	6,990
2022-03-22	14,080	14,080	13,080	13,240	33,100	6,620
2022-03-18	13,980	14,370	13,500	13,780	77,000	6,890
2022-03-17	13,200	14,300	13,070	13,970	57,600	6,985
2022-03-16	12,660	13,090	12,250	12,790	48,500	6,395
2022-03-15	12,880	13,000	12,210	12,290	48,700	6,145
2022-03-14	12,870	13,450	12,670	13,090	43,800	6,545
2022-03-11	12,970	12,970	12,380	12,540	35,500	6,270
2022-03-10	13,490	13,780	13,000	13,100	29,100	6,550
2022-03-09	13,450	13,450	12,690	12,830	30,400	6,415
2022-03-08	12,110	13,510	12,110	12,690	56,300	6,345
2022-03-07	13,130	13,130	12,570	12,650	29,400	6,325
2022-03-04	13,670	13,940	13,300	13,750	33,400	6,875
2022-03-03	15,800	15,860	14,190	14,260	54,600	7,130
2022-03-02	15,130	15,910	14,760	15,070	60,000	7,535
2022-03-01	14,350	15,760	14,230	15,530	82,600	7,765
2022-02-28	13,630	14,310	13,380	14,050	45,200	7,025
2022-02-25	13,520	13,900	13,270	13,640	61,400	6,820
2022-02-24	12,340	12,730	12,060	12,550	56,300	6,275
2022-02-22	12,300	12,730	12,020	12,270	33,200	6,135
2022-02-21	12,650	12,700	11,960	12,570	57,200	6,285
2022-02-18	12,600	13,210	12,550	12,900	51,600	6,450
2022-02-17	13,780	13,780	12,820	13,200	78,200	6,600
2022-02-16	14,360	14,570	13,650	13,780	67,900	6,890
2022-02-15	14,120	14,300	13,550	13,760	46,500	6,880
2022-02-14	14,570	14,690	13,350	14,110	118,000	7,055
2022-02-10	15,580	16,150	15,190	15,830	84,700	7,915
2022-02-09	14,610	14,980	14,340	14,890	35,700	7,445
2022-02-08	15,000	15,390	14,140	14,610	70,700	7,305
2022-02-07	15,230	15,600	14,770	15,010	42,100	7,505
2022-02-04	15,270	16,040	14,800	15,370	50,900	7,685
2022-02-03	16,210	16,280	15,120	15,400	56,700	7,700
2022-02-02	15,910	16,710	15,840	16,670	61,900	8,335
2022-02-01	15,500	16,460	15,470	15,730	100,800	7,865
2022-01-31	15,070	15,700	14,840	14,840	153,600	7,420
2022-01-28	15,450	15,580	14,640	15,030	98,700	7,515
2022-01-27	17,020	17,150	15,140	15,450	99,700	7,725
2022-01-26	16,750	17,570	16,580	17,120	48,100	8,560
2022-01-25	17,920	18,450	16,720	16,820	48,800	8,410
2022-01-24	18,080	18,080	17,460	17,920	32,900	8,960
2022-01-21	17,920	18,540	17,660	18,450	29,500	9,225
2022-01-20	18,090	19,010	17,830	18,610	47,300	9,305
2022-01-19	19,020	19,170	18,130	18,290	53,500	9,145
2022-01-18	18,810	20,700	18,700	19,820	74,800	9,910
2022-01-17	19,330	19,650	18,880	18,940	66,800	9,470
2022-01-14	19,950	20,250	18,870	19,650	124,500	9,825
2022-01-13	21,530	21,720	20,670	20,840	59,500	10,420
2022-01-12	22,020	23,230	21,280	22,200	110,600	11,100
2022-01-11	23,110	23,110	21,950	22,280	99,900	11,140
2022-01-07	25,000	25,330	23,000	23,510	63,300	11,755
2022-01-06	24,050	25,480	24,000	24,500	50,400	12,250
2022-01-05	27,800	27,800	26,200	26,380	33,600	13,190
2022-01-04	28,250	28,900	27,220	27,800	31,800	13,900

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