4784 GMOアドパートナーズ(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	339	343	339	342	3,800	342
2023-12-28	336	341	336	339	16,000	339
2023-12-27	341	342	337	339	47,600	339
2023-12-26	352	356	342	342	47,500	342
2023-12-25	355	355	352	352	32,900	352
2023-12-22	357	358	356	356	5,900	356
2023-12-21	360	360	356	358	16,800	358
2023-12-20	360	362	360	361	17,000	361
2023-12-19	360	361	360	360	11,700	360
2023-12-18	361	362	360	360	5,100	360
2023-12-15	361	363	361	361	13,600	361
2023-12-14	360	363	360	363	6,800	363
2023-12-13	363	363	357	358	22,200	358
2023-12-12	364	364	362	362	17,000	362
2023-12-11	365	365	364	364	16,300	364
2023-12-08	368	368	365	365	13,200	365
2023-12-07	368	368	367	368	4,400	368
2023-12-06	368	369	368	369	5,900	369
2023-12-05	370	371	368	369	9,300	369
2023-12-04	370	371	369	370	8,500	370
2023-12-01	369	371	369	371	14,900	371
2023-11-30	374	374	370	371	7,800	371
2023-11-29	373	373	371	372	11,600	372
2023-11-28	372	373	371	373	2,800	373
2023-11-27	373	374	371	373	3,200	373
2023-11-24	370	373	370	373	8,700	373
2023-11-22	371	373	371	371	15,200	371
2023-11-21	373	375	373	374	3,500	374
2023-11-20	372	375	371	374	8,300	374
2023-11-17	376	377	371	372	13,200	372
2023-11-16	374	376	374	376	5,000	376
2023-11-15	381	381	375	375	12,400	375
2023-11-14	374	381	372	381	13,400	381
2023-11-13	375	377	371	373	14,800	373
2023-11-10	381	382	373	375	7,700	375
2023-11-09	375	378	375	377	5,800	377
2023-11-08	391	392	373	373	37,000	373
2023-11-07	398	398	388	391	40,900	391
2023-11-06	405	407	404	404	7,000	404
2023-11-02	402	404	402	404	10,600	404
2023-11-01	403	404	403	403	1,400	403
2023-10-31	403	404	402	402	6,900	402
2023-10-30	402	404	402	403	15,000	403
2023-10-27	405	405	403	404	1,100	404
2023-10-26	403	403	402	402	500	402
2023-10-25	403	404	402	403	1,400	403
2023-10-24	404	404	402	402	1,600	402
2023-10-23	403	404	402	403	9,200	403
2023-10-20	402	403	402	402	17,100	402
2023-10-19	401	404	401	403	900	403
2023-10-18	401	403	401	402	2,700	402
2023-10-17	401	404	401	402	3,300	402
2023-10-16	401	404	400	402	5,000	402
2023-10-13	407	407	403	404	7,800	404
2023-10-12	403	405	402	403	3,400	403
2023-10-11	405	405	401	401	6,600	401
2023-10-10	403	405	403	405	3,000	405
2023-10-06	404	404	402	403	1,100	403
2023-10-05	401	406	401	405	8,000	405
2023-10-04	407	407	400	401	13,800	401
2023-10-03	409	410	406	409	11,200	409
2023-10-02	409	411	408	408	6,500	408
2023-09-29	410	411	409	409	1,200	409
2023-09-28	410	411	409	411	1,500	411
2023-09-27	408	410	408	410	5,800	410
2023-09-26	411	411	408	408	2,700	408
2023-09-25	408	410	408	410	3,700	410
2023-09-22	408	409	408	409	7,300	409
2023-09-21	409	410	408	409	3,400	409
2023-09-20	409	410	409	409	2,300	409
2023-09-19	414	414	408	409	14,100	409
2023-09-15	414	415	412	414	10,700	414
2023-09-14	412	412	410	411	7,200	411
2023-09-13	411	412	410	411	2,200	411
2023-09-12	409	411	409	411	1,400	411
2023-09-11	411	411	409	410	2,700	410
2023-09-08	409	410	408	409	17,400	409
2023-09-07	408	410	407	410	17,200	410
2023-09-06	410	410	407	408	21,900	408
2023-09-05	410	412	410	410	8,300	410
2023-09-04	412	412	409	412	12,700	412
2023-09-01	412	413	410	412	5,800	412
2023-08-31	410	413	410	413	9,000	413
2023-08-30	412	412	410	411	3,300	411
2023-08-29	410	411	409	410	3,800	410
2023-08-28	412	412	410	410	4,700	410
2023-08-25	410	413	410	411	1,800	411
2023-08-24	412	414	410	411	4,800	411
2023-08-23	411	413	411	412	2,700	412
2023-08-22	411	412	411	412	2,600	412
2023-08-21	411	413	411	413	8,100	413
2023-08-18	412	413	410	411	7,700	411
2023-08-17	415	415	409	412	13,300	412
2023-08-16	417	417	415	415	4,300	415
2023-08-15	421	421	414	416	17,300	416
2023-08-14	420	420	418	420	3,900	420
2023-08-10	420	420	418	419	2,600	419
2023-08-09	417	420	417	420	3,100	420
2023-08-08	420	420	418	418	2,200	418
2023-08-07	417	420	417	419	2,300	419
2023-08-04	418	420	415	420	14,800	420
2023-08-03	425	425	421	421	9,000	421
2023-08-02	424	432	421	423	14,500	423
2023-08-01	422	423	422	422	2,300	422
2023-07-31	422	422	421	421	6,400	421
2023-07-28	422	422	420	420	4,400	420
2023-07-27	421	423	421	422	3,700	422
2023-07-26	422	424	422	424	5,600	424
2023-07-25	424	425	422	424	1,900	424
2023-07-24	424	425	421	422	7,500	422
2023-07-21	422	425	422	425	3,100	425
2023-07-20	423	423	420	422	6,300	422
2023-07-19	421	424	421	424	3,100	424
2023-07-18	422	423	420	421	8,200	421
2023-07-14	425	425	422	422	8,000	422
2023-07-13	422	422	422	422	1,500	422
2023-07-12	422	423	422	422	2,200	422
2023-07-11	424	424	422	424	6,500	424
2023-07-10	422	423	421	423	1,900	423
2023-07-07	422	422	420	422	3,300	422
2023-07-06	422	422	421	421	4,500	421
2023-07-05	422	424	422	422	3,500	422
2023-07-04	422	424	422	423	5,700	423
2023-07-03	426	426	424	424	4,700	424
2023-06-30	425	425	422	423	4,500	423
2023-06-29	422	425	422	423	8,200	423
2023-06-28	425	428	425	428	8,300	428
2023-06-27	426	428	425	425	4,100	425
2023-06-26	430	430	425	427	11,400	427
2023-06-23	425	427	425	426	3,300	426
2023-06-22	425	427	425	427	3,000	427
2023-06-21	424	426	423	426	11,800	426
2023-06-20	426	426	423	426	4,500	426
2023-06-19	427	427	423	425	6,100	425
2023-06-16	426	426	423	424	4,600	424
2023-06-15	425	425	421	425	13,700	425
2023-06-14	426	427	420	424	28,900	424
2023-06-13	427	427	425	427	5,300	427
2023-06-12	426	427	425	425	5,700	425
2023-06-09	425	426	424	426	1,600	426
2023-06-08	425	425	423	423	1,800	423
2023-06-07	427	429	425	425	17,100	425
2023-06-06	425	427	425	426	20,300	426
2023-06-05	425	427	424	425	10,100	425
2023-06-02	423	425	422	425	12,500	425
2023-06-01	426	426	423	423	2,700	423
2023-05-31	425	425	424	425	3,000	425
2023-05-30	425	426	424	424	5,300	424
2023-05-29	425	427	425	425	4,900	425
2023-05-26	428	428	425	425	5,800	425
2023-05-25	427	428	426	428	4,600	428
2023-05-24	431	431	427	429	6,800	429
2023-05-23	432	432	428	432	10,100	432
2023-05-22	440	456	427	427	72,100	427
2023-05-19	426	429	424	425	10,200	425
2023-05-18	428	429	427	427	2,400	427
2023-05-17	428	430	427	427	3,400	427
2023-05-16	430	432	428	432	3,700	432
2023-05-15	435	435	428	428	14,100	428
2023-05-12	427	430	426	426	11,800	426
2023-05-11	431	431	428	428	3,000	428
2023-05-10	430	431	428	430	4,800	430
2023-05-09	432	433	429	429	17,600	429
2023-05-08	438	438	435	436	8,300	436
2023-05-02	433	435	433	435	4,000	435
2023-05-01	436	437	433	434	7,700	434
2023-04-28	437	437	430	434	7,400	434
2023-04-27	433	441	433	437	8,400	437
2023-04-26	434	438	432	438	1,500	438
2023-04-25	434	436	433	436	2,900	436
2023-04-24	431	433	431	433	5,100	433
2023-04-21	433	435	431	432	4,400	432
2023-04-20	433	435	433	435	2,800	435
2023-04-19	431	435	431	435	7,100	435
2023-04-18	436	444	434	434	11,800	434
2023-04-17	440	440	432	435	5,200	435
2023-04-14	445	445	436	437	22,100	437
2023-04-13	437	440	437	437	3,500	437
2023-04-12	433	440	433	440	5,800	440
2023-04-11	433	436	432	432	5,700	432
2023-04-10	427	434	427	432	9,900	432
2023-04-07	428	433	428	428	1,800	428
2023-04-06	430	430	428	428	1,500	428
2023-04-05	431	432	427	427	4,800	427
2023-04-04	434	434	430	431	3,500	431
2023-04-03	427	431	427	431	10,800	431
2023-03-31	425	427	425	427	4,600	427
2023-03-30	423	426	423	424	3,100	424
2023-03-29	427	427	423	423	8,400	423
2023-03-28	426	429	426	428	8,800	428
2023-03-27	428	430	428	430	2,700	430
2023-03-24	433	433	429	429	11,000	429
2023-03-23	430	434	430	431	3,000	431
2023-03-22	432	433	430	433	2,700	433
2023-03-20	432	432	430	430	4,100	430
2023-03-17	432	434	430	433	10,400	433
2023-03-16	432	436	432	432	5,300	432
2023-03-15	434	437	433	433	13,800	433
2023-03-14	437	439	435	437	5,200	437
2023-03-13	439	439	435	437	7,600	437
2023-03-10	440	440	437	437	5,000	437
2023-03-09	440	441	438	440	4,800	440
2023-03-08	437	441	437	440	3,000	440
2023-03-07	440	440	437	438	13,500	438
2023-03-06	438	440	438	440	3,400	440
2023-03-03	439	440	438	438	11,000	438
2023-03-02	440	442	439	440	3,800	440
2023-03-01	441	442	440	440	2,900	440
2023-02-28	440	442	438	442	8,800	442
2023-02-27	440	443	439	439	7,900	439
2023-02-24	442	449	439	441	16,300	441
2023-02-22	441	443	440	442	4,100	442
2023-02-21	450	450	440	440	14,700	440
2023-02-20	447	449	445	449	3,400	449
2023-02-17	438	447	438	445	10,300	445
2023-02-16	439	443	439	442	8,700	442
2023-02-15	448	448	435	439	29,900	439
2023-02-14	440	440	436	440	4,100	440
2023-02-13	437	438	434	437	8,900	437
2023-02-10	440	440	437	437	11,300	437
2023-02-09	441	442	437	439	20,700	439
2023-02-08	441	445	441	445	13,100	445
2023-02-07	457	458	435	445	79,000	445
2023-02-06	456	459	449	449	26,400	449
2023-02-03	451	457	448	455	19,500	455
2023-02-02	460	460	451	455	12,200	455
2023-02-01	457	458	450	458	15,400	458
2023-01-31	453	455	447	455	19,900	455
2023-01-30	449	450	444	446	15,800	446
2023-01-27	455	455	448	448	8,200	448
2023-01-26	456	456	448	452	28,300	452
2023-01-25	451	457	448	456	12,200	456
2023-01-24	453	454	445	454	14,200	454
2023-01-23	450	450	443	445	16,000	445
2023-01-20	434	449	433	448	16,900	448
2023-01-19	435	435	431	433	1,900	433
2023-01-18	430	435	430	432	2,600	432
2023-01-17	431	435	430	430	5,100	430
2023-01-16	432	438	432	432	4,000	432
2023-01-13	444	444	431	436	18,200	436
2023-01-12	432	432	429	432	6,100	432
2023-01-11	430	433	424	432	12,900	432
2023-01-10	432	432	422	429	17,600	429
2023-01-06	437	437	432	433	3,300	433
2023-01-05	434	437	433	436	4,400	436
2023-01-04	450	451	430	434	25,200	434

分割・併合履歴： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]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