4051 GMOフィナンシャルゲート(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	10,220	10,550	10,140	10,460	44,100	10,460
2023-12-28	10,240	10,350	10,090	10,220	34,300	10,220
2023-12-27	9,690	10,260	9,690	10,260	61,100	10,260
2023-12-26	9,660	9,730	9,600	9,650	23,000	9,650
2023-12-25	9,790	9,850	9,560	9,590	24,000	9,590
2023-12-22	9,790	9,960	9,730	9,790	28,100	9,790
2023-12-21	9,780	9,850	9,610	9,790	42,300	9,790
2023-12-20	9,300	10,030	9,220	9,980	114,300	9,980
2023-12-19	9,020	9,230	8,920	9,220	47,600	9,220
2023-12-18	9,200	9,200	8,950	9,080	43,400	9,080
2023-12-15	9,100	9,280	9,100	9,180	39,000	9,180
2023-12-14	9,300	9,490	9,080	9,110	53,600	9,110
2023-12-13	9,200	9,340	8,960	9,100	52,700	9,100
2023-12-12	9,640	9,640	9,160	9,280	46,700	9,280
2023-12-11	9,540	9,690	9,490	9,640	22,800	9,640
2023-12-08	9,440	9,550	9,390	9,420	27,100	9,420
2023-12-07	9,700	9,700	9,490	9,530	21,700	9,530
2023-12-06	9,550	9,930	9,550	9,850	48,100	9,850
2023-12-05	9,980	10,010	9,480	9,520	38,600	9,520
2023-12-04	9,330	10,080	9,250	10,020	67,000	10,020
2023-12-01	9,340	9,480	9,220	9,420	57,800	9,420
2023-11-30	9,840	9,870	9,260	9,340	90,100	9,340
2023-11-29	9,930	10,180	9,880	9,980	33,000	9,980
2023-11-28	10,050	10,080	9,820	9,930	36,000	9,930
2023-11-27	10,130	10,370	10,020	10,050	23,500	10,050
2023-11-24	10,250	10,340	10,160	10,210	34,400	10,210
2023-11-22	10,350	10,370	10,180	10,240	29,200	10,240
2023-11-21	10,270	10,360	10,050	10,350	46,900	10,350
2023-11-20	9,980	10,370	9,950	10,170	42,900	10,170
2023-11-17	10,000	10,140	9,850	10,030	61,100	10,030
2023-11-16	10,790	10,790	10,180	10,300	57,000	10,300
2023-11-15	10,860	11,010	10,770	10,790	82,400	10,790
2023-11-14	11,000	11,140	10,330	10,630	95,500	10,630
2023-11-13	10,200	10,730	10,180	10,500	101,400	10,500
2023-11-10	10,010	10,170	9,930	10,150	35,300	10,150
2023-11-09	10,020	10,250	10,010	10,210	43,800	10,210
2023-11-08	10,120	10,370	10,120	10,150	43,000	10,150
2023-11-07	10,010	10,200	9,800	10,130	65,100	10,130
2023-11-06	9,550	10,060	9,550	10,000	80,200	10,000
2023-11-02	8,620	9,250	8,620	9,180	65,100	9,180
2023-11-01	8,490	8,600	8,420	8,540	54,300	8,540
2023-10-31	8,160	8,360	8,030	8,360	49,600	8,360
2023-10-30	8,300	8,300	8,020	8,160	49,000	8,160
2023-10-27	8,330	8,450	8,160	8,350	55,400	8,350
2023-10-26	8,740	8,750	8,360	8,370	67,400	8,370
2023-10-25	8,860	9,170	8,830	9,040	63,800	9,040
2023-10-24	8,400	8,750	8,110	8,710	71,800	8,710
2023-10-23	8,620	8,710	8,210	8,220	59,600	8,220
2023-10-20	8,360	8,650	8,330	8,550	36,400	8,550
2023-10-19	8,630	8,690	8,480	8,660	39,100	8,660
2023-10-18	8,910	8,940	8,650	8,770	28,700	8,770
2023-10-17	9,110	9,230	8,890	8,910	41,500	8,910
2023-10-16	8,770	8,950	8,720	8,770	41,700	8,770
2023-10-13	9,430	9,430	9,050	9,070	66,700	9,070
2023-10-12	9,320	9,600	9,200	9,580	45,100	9,580
2023-10-11	9,820	9,900	9,300	9,300	60,500	9,300
2023-10-10	9,460	9,920	9,460	9,780	56,500	9,780
2023-10-06	10,070	10,070	9,390	9,450	99,200	9,450
2023-10-05	10,100	10,370	10,050	10,160	47,700	10,160
2023-10-04	10,350	10,460	10,000	10,000	56,800	10,000
2023-10-03	10,820	10,960	10,670	10,780	56,300	10,780
2023-10-02	10,650	10,820	10,620	10,780	41,500	10,780
2023-09-29	10,610	10,800	10,540	10,650	28,500	10,650
2023-09-28	10,840	10,840	10,460	10,500	24,000	10,500
2023-09-27	10,380	10,630	10,380	10,630	25,000	10,630
2023-09-26	10,430	10,650	10,420	10,480	22,600	10,480
2023-09-25	10,390	10,700	10,340	10,650	26,100	10,650
2023-09-22	10,100	10,500	10,070	10,390	39,100	10,390
2023-09-21	10,480	10,480	10,160	10,180	35,400	10,180
2023-09-20	10,220	10,620	10,220	10,530	51,200	10,530
2023-09-19	10,250	10,350	10,120	10,280	52,200	10,280
2023-09-15	10,680	10,680	10,360	10,440	43,100	10,440
2023-09-14	10,650	10,820	10,580	10,680	24,700	10,680
2023-09-13	10,870	10,870	10,620	10,640	26,100	10,640
2023-09-12	11,180	11,270	10,820	10,930	28,600	10,930
2023-09-11	11,230	11,230	10,810	10,900	32,700	10,900
2023-09-08	11,200	11,370	11,110	11,230	35,600	11,230
2023-09-07	11,580	11,690	11,250	11,360	43,200	11,360
2023-09-06	11,420	11,690	11,330	11,550	42,800	11,550
2023-09-05	11,080	11,720	11,040	11,580	95,900	11,580
2023-09-04	10,870	11,130	10,680	11,000	99,400	11,000
2023-09-01	10,670	10,670	10,290	10,370	34,200	10,370
2023-08-31	10,550	10,660	10,490	10,630	30,500	10,630
2023-08-30	10,850	10,900	10,450	10,500	33,900	10,500
2023-08-29	10,500	10,960	10,360	10,800	65,200	10,800
2023-08-28	10,260	10,500	10,250	10,500	27,300	10,500
2023-08-25	10,150	10,300	9,980	10,260	50,300	10,260
2023-08-24	10,230	10,240	10,090	10,110	21,900	10,110
2023-08-23	10,100	10,170	10,050	10,160	24,500	10,160
2023-08-22	10,600	10,600	9,950	10,130	57,000	10,130
2023-08-21	9,980	10,650	9,980	10,450	55,600	10,450
2023-08-18	9,910	10,150	9,760	10,040	45,900	10,040
2023-08-17	10,130	10,170	9,920	10,050	51,000	10,050
2023-08-16	10,500	10,550	10,200	10,300	71,300	10,300
2023-08-15	10,710	10,890	10,390	10,620	61,600	10,620
2023-08-14	11,500	11,730	10,680	10,700	100,000	10,700
2023-08-10	11,300	12,010	10,750	11,700	185,200	11,700
2023-08-09	11,170	11,570	11,160	11,500	61,200	11,500
2023-08-08	12,010	12,050	11,170	11,300	85,200	11,300
2023-08-07	11,710	11,990	11,480	11,960	52,100	11,960
2023-08-04	11,220	11,750	11,220	11,720	42,300	11,720
2023-08-03	11,530	11,530	11,200	11,200	40,600	11,200
2023-08-02	11,680	11,680	11,460	11,670	35,000	11,670
2023-08-01	11,780	11,920	11,650	11,730	33,500	11,730
2023-07-31	11,620	11,890	11,560	11,770	39,700	11,770
2023-07-28	11,800	11,840	11,360	11,610	42,100	11,610
2023-07-27	11,640	11,890	11,540	11,790	38,600	11,790
2023-07-26	11,300	11,630	11,300	11,600	22,600	11,600
2023-07-25	11,470	11,480	11,240	11,300	29,600	11,300
2023-07-24	11,280	11,560	11,270	11,480	44,000	11,480
2023-07-21	11,380	11,480	11,120	11,130	43,100	11,130
2023-07-20	11,710	11,800	11,430	11,510	31,200	11,510
2023-07-19	11,680	11,850	11,580	11,800	33,500	11,800
2023-07-18	11,800	11,800	11,630	11,640	15,700	11,640
2023-07-14	11,830	11,970	11,640	11,780	32,600	11,780
2023-07-13	11,000	11,650	11,000	11,650	40,400	11,650
2023-07-12	11,250	11,410	10,980	10,980	35,800	10,980
2023-07-11	11,140	11,270	11,080	11,130	23,300	11,130
2023-07-10	10,900	11,270	10,820	11,140	30,800	11,140
2023-07-07	10,950	11,310	10,810	11,160	36,500	11,160
2023-07-06	11,310	11,310	11,070	11,080	38,500	11,080
2023-07-05	11,450	11,540	11,320	11,540	29,600	11,540
2023-07-04	11,540	11,650	11,390	11,600	31,000	11,600
2023-07-03	11,650	11,740	11,490	11,670	28,200	11,670
2023-06-30	11,480	11,590	11,310	11,570	22,200	11,570
2023-06-29	11,690	11,830	11,500	11,610	33,100	11,610
2023-06-28	11,520	11,580	11,360	11,490	40,900	11,490
2023-06-27	11,400	11,530	11,140	11,350	43,200	11,350
2023-06-26	11,660	11,960	11,550	11,630	39,700	11,630
2023-06-23	12,460	12,570	11,730	12,020	54,700	12,020
2023-06-22	12,350	12,520	12,070	12,160	47,200	12,160
2023-06-21	12,050	12,700	12,010	12,440	84,900	12,440
2023-06-20	11,940	12,230	11,640	12,230	63,600	12,230
2023-06-19	11,700	11,970	11,400	11,940	57,900	11,940
2023-06-16	11,510	11,850	11,510	11,650	43,400	11,650
2023-06-15	11,600	11,750	11,480	11,570	41,100	11,570
2023-06-14	11,950	11,950	11,550	11,570	45,600	11,570
2023-06-13	11,600	11,950	11,550	11,790	75,600	11,790
2023-06-12	10,800	11,580	10,750	11,580	92,200	11,580
2023-06-09	10,760	10,880	10,640	10,800	39,500	10,800
2023-06-08	11,020	11,030	10,570	10,590	74,800	10,590
2023-06-07	11,040	11,300	10,880	11,200	78,600	11,200
2023-06-06	11,160	11,250	10,950	10,970	49,900	10,970
2023-06-05	11,100	11,100	10,790	11,070	66,000	11,070
2023-06-02	11,080	11,170	10,830	11,050	48,100	11,050
2023-06-01	10,650	11,100	10,400	10,950	80,700	10,950
2023-05-31	10,380	10,840	10,170	10,660	79,700	10,660
2023-05-30	10,060	10,450	9,980	10,390	58,900	10,390
2023-05-29	10,370	10,370	9,950	10,060	47,900	10,060
2023-05-26	10,090	10,180	9,900	10,130	60,000	10,130
2023-05-25	10,430	10,430	10,000	10,100	79,800	10,100
2023-05-24	10,730	10,940	10,440	10,440	73,900	10,440
2023-05-23	10,600	10,980	10,500	10,870	80,100	10,870
2023-05-22	10,690	10,690	10,410	10,510	33,600	10,510
2023-05-19	10,750	10,750	10,440	10,480	49,900	10,480
2023-05-18	10,910	11,070	10,540	10,600	81,100	10,600
2023-05-17	11,060	11,240	10,780	10,800	62,700	10,800
2023-05-16	10,890	11,200	10,730	11,160	65,800	11,160
2023-05-15	11,200	11,580	10,730	10,900	137,900	10,900
2023-05-12	12,000	12,000	10,950	11,170	265,800	11,170
2023-05-11	11,520	11,770	11,520	11,740	53,300	11,740
2023-05-10	11,610	11,730	11,380	11,460	61,600	11,460
2023-05-09	11,600	11,760	11,510	11,710	36,700	11,710
2023-05-08	11,680	11,850	11,600	11,650	76,100	11,650
2023-05-02	11,340	11,630	11,210	11,480	74,300	11,480
2023-05-01	10,850	11,090	10,780	11,040	53,300	11,040
2023-04-28	10,860	10,920	10,590	10,920	47,000	10,920
2023-04-27	10,630	10,790	10,400	10,750	49,200	10,750
2023-04-26	11,010	11,110	10,600	10,640	57,800	10,640
2023-04-25	10,970	11,260	10,950	11,080	44,700	11,080
2023-04-24	10,980	11,370	10,860	10,970	72,700	10,970
2023-04-21	10,860	10,930	10,780	10,840	33,800	10,840
2023-04-20	10,700	11,010	10,700	10,950	41,300	10,950
2023-04-19	10,730	10,880	10,610	10,800	47,800	10,800
2023-04-18	10,400	10,910	10,370	10,740	79,100	10,740
2023-04-17	10,340	10,450	10,220	10,320	29,200	10,320
2023-04-14	10,450	10,460	10,230	10,340	28,600	10,340
2023-04-13	10,020	10,530	9,980	10,400	55,100	10,400
2023-04-12	9,950	10,160	9,750	10,160	56,400	10,160
2023-04-11	10,210	10,220	9,980	9,990	29,900	9,990
2023-04-10	10,150	10,360	10,100	10,150	29,500	10,150
2023-04-07	10,280	10,280	10,000	10,060	29,200	10,060
2023-04-06	10,300	10,330	10,060	10,180	34,600	10,180
2023-04-05	10,540	10,540	10,270	10,460	40,400	10,460
2023-04-04	10,390	10,600	10,230	10,540	68,300	10,540
2023-04-03	10,200	10,630	10,170	10,490	72,300	10,490
2023-03-31	10,310	10,420	9,880	9,970	61,100	9,970
2023-03-30	10,440	10,700	10,110	10,210	54,700	10,210
2023-03-29	10,000	10,370	9,990	10,280	40,300	10,280
2023-03-28	10,040	10,140	9,870	10,020	35,200	10,020
2023-03-27	10,050	10,200	9,880	10,060	36,100	10,060
2023-03-24	10,080	10,290	10,040	10,090	26,600	10,090
2023-03-23	10,050	10,180	9,880	10,150	25,400	10,150
2023-03-22	9,860	10,240	9,830	10,080	66,600	10,080
2023-03-20	10,310	10,340	9,710	9,710	62,200	9,710
2023-03-17	9,550	10,340	9,550	10,340	102,900	10,340
2023-03-16	9,300	9,570	9,260	9,540	28,500	9,540
2023-03-15	9,810	9,930	9,450	9,530	65,300	9,530
2023-03-14	9,980	10,030	9,610	9,660	56,700	9,660
2023-03-13	9,750	10,070	9,610	10,040	94,300	10,040
2023-03-10	9,860	10,050	9,580	9,640	87,400	9,640
2023-03-09	9,630	9,870	9,480	9,810	69,600	9,810
2023-03-08	9,390	9,580	9,380	9,480	30,300	9,480
2023-03-07	9,250	9,610	9,230	9,600	29,100	9,600
2023-03-06	9,700	9,820	9,400	9,400	66,200	9,400
2023-03-03	9,020	9,790	9,000	9,650	129,700	9,650
2023-03-02	8,790	9,050	8,650	9,000	36,500	9,000
2023-03-01	8,940	9,040	8,740	8,890	47,700	8,890
2023-02-28	8,690	8,970	8,580	8,880	54,100	8,880
2023-02-27	8,700	8,700	8,360	8,400	47,700	8,400
2023-02-24	9,020	9,110	8,760	8,830	46,200	8,830
2023-02-22	8,750	9,090	8,740	9,040	42,200	9,040
2023-02-21	9,020	9,170	8,850	8,900	38,900	8,900
2023-02-20	8,870	9,130	8,510	9,090	101,900	9,090
2023-02-17	9,390	9,390	9,020	9,080	77,600	9,080
2023-02-16	9,830	9,830	9,420	9,510	88,000	9,510
2023-02-15	10,050	10,160	9,480	9,530	167,000	9,530
2023-02-14	9,120	10,040	9,120	9,930	348,300	9,930
2023-02-13	8,730	8,730	8,420	8,540	71,100	8,540
2023-02-10	8,840	9,050	8,720	8,880	63,400	8,880
2023-02-09	8,740	9,020	8,650	8,840	75,600	8,840
2023-02-08	8,300	8,970	8,250	8,910	109,200	8,910
2023-02-07	8,340	8,410	8,150	8,250	28,400	8,250
2023-02-06	8,570	8,700	8,310	8,340	53,200	8,340
2023-02-03	8,570	8,630	8,380	8,500	40,400	8,500
2023-02-02	8,530	8,630	8,410	8,480	41,300	8,480
2023-02-01	8,360	8,470	8,210	8,420	40,100	8,420
2023-01-31	8,410	8,460	8,070	8,220	56,400	8,220
2023-01-30	8,270	8,500	8,130	8,410	44,000	8,410
2023-01-27	8,590	8,650	8,240	8,320	46,300	8,320
2023-01-26	8,640	8,660	8,390	8,590	41,000	8,590
2023-01-25	8,550	8,730	8,470	8,490	45,600	8,490
2023-01-24	8,760	8,780	8,500	8,550	75,000	8,550
2023-01-23	8,180	8,710	8,180	8,520	106,000	8,520
2023-01-20	8,060	8,270	7,960	8,070	79,200	8,070
2023-01-19	7,870	8,290	7,730	8,070	84,700	8,070
2023-01-18	7,310	8,000	7,210	7,930	136,800	7,930
2023-01-17	7,530	7,530	7,200	7,280	90,400	7,280
2023-01-16	7,930	7,930	7,610	7,740	68,600	7,740
2023-01-13	8,670	8,770	8,170	8,220	57,900	8,220
2023-01-12	16,780	17,450	16,780	17,100	32,800	8,550
2023-01-11	15,790	16,840	15,770	16,740	43,300	8,370
2023-01-10	15,880	15,980	15,480	15,700	22,400	7,850
2023-01-06	15,110	15,640	15,110	15,400	21,700	7,700
2023-01-05	14,540	15,490	14,540	15,280	36,300	7,640
2023-01-04	14,750	15,010	14,520	14,520	17,700	7,260

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