6026 GMO TECH(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,913	1,961	1,907	1,921	1,100	1,921
2019-12-27	1,868	1,944	1,868	1,913	900	1,913
2019-12-26	1,907	1,920	1,877	1,920	1,300	1,920
2019-12-25	1,965	1,965	1,895	1,910	800	1,910
2019-12-24	1,958	1,958	1,958	1,958	300	1,958
2019-12-23	1,918	1,920	1,918	1,918	1,100	1,918
2019-12-20	1,966	1,966	1,935	1,935	500	1,935
2019-12-19	1,926	1,927	1,921	1,926	700	1,926
2019-12-18	1,955	1,955	1,924	1,925	2,000	1,925
2019-12-17	1,958	1,959	1,958	1,959	500	1,959
2019-12-16	1,984	1,984	1,959	1,959	700	1,959
2019-12-13	1,979	1,985	1,956	1,985	1,900	1,985
2019-12-12	1,985	1,985	1,975	1,975	500	1,975
2019-12-11	1,931	1,950	1,931	1,950	300	1,950
2019-12-10	1,944	1,944	1,944	1,944	200	1,944
2019-12-09	1,984	1,984	1,984	1,984	100	1,984
2019-12-06	1,935	1,987	1,921	1,987	1,100	1,987
2019-12-05	1,969	1,969	1,935	1,935	1,000	1,935
2019-12-04	1,956	1,962	1,929	1,929	1,200	1,929
2019-12-03	1,967	1,980	1,967	1,980	300	1,980
2019-12-02	1,988	1,990	1,988	1,990	200	1,990
2019-11-29	2,000	2,000	1,967	1,967	600	1,967
2019-11-28	1,990	2,000	1,990	2,000	300	2,000
2019-11-27	2,016	2,016	2,016	2,016	100	2,016
2019-11-26	2,020	2,020	2,020	2,020	100	2,020
2019-11-25	1,995	2,010	1,995	2,010	600	2,010
2019-11-22	2,003	2,003	2,003	2,003	100	2,003
2019-11-21	-	-	-	2,002	-	2,002
2019-11-20	2,002	2,002	2,002	2,002	200	2,002
2019-11-19	1,985	1,985	1,985	1,985	3,200	1,985
2019-11-18	1,990	1,995	1,985	1,993	2,900	1,993
2019-11-15	1,989	1,989	1,944	1,981	1,500	1,981
2019-11-14	-	-	-	1,949	-	1,949
2019-11-13	1,945	1,949	1,945	1,949	200	1,949
2019-11-12	1,970	1,970	1,942	1,942	600	1,942
2019-11-11	1,987	1,987	1,930	1,970	1,600	1,970
2019-11-08	1,955	1,989	1,955	1,987	1,100	1,987
2019-11-07	1,968	1,968	1,968	1,968	100	1,968
2019-11-06	2,000	2,000	1,957	1,974	500	1,974
2019-11-05	1,989	1,990	1,910	1,990	1,100	1,990
2019-11-01	2,035	2,035	1,985	2,012	1,400	2,012
2019-10-31	1,988	1,995	1,970	1,995	700	1,995
2019-10-30	1,930	1,948	1,930	1,948	400	1,948
2019-10-29	1,940	1,941	1,940	1,941	800	1,941
2019-10-28	1,946	1,986	1,946	1,979	500	1,979
2019-10-25	1,942	1,982	1,942	1,966	300	1,966
2019-10-24	1,982	1,982	1,982	1,982	100	1,982
2019-10-23	2,032	2,032	2,032	2,032	100	2,032
2019-10-21	2,030	2,030	1,970	1,992	700	1,992
2019-10-18	1,970	1,970	1,950	1,950	300	1,950
2019-10-17	1,952	1,971	1,900	1,958	2,100	1,958
2019-10-16	2,002	2,002	2,002	2,002	100	2,002
2019-10-15	-	-	-	2,070	-	2,070
2019-10-11	-	-	-	2,070	-	2,070
2019-10-10	2,070	2,070	2,070	2,070	100	2,070
2019-10-09	2,060	2,060	2,025	2,046	900	2,046
2019-10-08	2,069	2,069	2,018	2,067	3,400	2,067
2019-10-07	2,073	2,073	2,023	2,023	200	2,023
2019-10-04	2,008	2,027	1,976	2,023	1,500	2,023
2019-10-03	2,017	2,058	2,017	2,058	600	2,058
2019-10-02	1,950	1,999	1,910	1,999	1,300	1,999
2019-10-01	2,091	2,091	2,080	2,091	1,800	2,091
2019-09-30	1,911	1,967	1,911	1,967	500	1,967
2019-09-27	1,895	1,929	1,895	1,929	500	1,929
2019-09-26	1,828	1,908	1,828	1,908	800	1,908
2019-09-25	1,848	1,908	1,848	1,908	800	1,908
2019-09-24	-	-	-	1,888	-	1,888
2019-09-20	1,888	1,888	1,888	1,888	500	1,888
2019-09-19	-	-	-	1,846	-	1,846
2019-09-18	-	-	-	1,846	-	1,846
2019-09-17	1,884	1,884	1,846	1,846	600	1,846
2019-09-13	1,919	1,919	1,919	1,919	300	1,919
2019-09-12	1,919	1,919	1,879	1,904	500	1,904
2019-09-11	1,869	1,901	1,826	1,901	1,800	1,901
2019-09-10	1,828	1,869	1,828	1,869	600	1,869
2019-09-09	1,765	1,868	1,760	1,868	1,700	1,868
2019-09-06	1,775	1,869	1,775	1,818	700	1,818
2019-09-05	1,801	1,810	1,801	1,810	400	1,810
2019-09-04	-	-	-	1,817	-	1,817
2019-09-03	-	-	-	1,817	-	1,817
2019-09-02	-	-	-	1,817	-	1,817
2019-08-30	1,779	1,839	1,779	1,817	900	1,817
2019-08-29	1,764	1,819	1,762	1,819	600	1,819
2019-08-28	1,806	1,806	1,801	1,801	200	1,801
2019-08-27	1,859	1,891	1,793	1,842	1,000	1,842
2019-08-26	1,851	1,851	1,851	1,851	100	1,851
2019-08-23	1,918	1,951	1,918	1,931	1,100	1,931
2019-08-22	1,878	1,878	1,878	1,878	100	1,878
2019-08-21	-	-	-	1,958	-	1,958
2019-08-20	1,918	1,998	1,918	1,958	500	1,958
2019-08-19	-	-	-	2,008	-	2,008
2019-08-16	1,979	2,008	1,978	2,008	800	2,008
2019-08-15	-	-	-	2,010	-	2,010
2019-08-14	1,899	2,010	1,899	2,010	200	2,010
2019-08-13	1,924	1,930	1,887	1,930	400	1,930
2019-08-09	1,878	1,930	1,878	1,930	900	1,930
2019-08-08	1,807	1,847	1,807	1,847	1,400	1,847
2019-08-07	1,801	1,807	1,801	1,807	200	1,807
2019-08-06	1,907	1,907	1,876	1,880	300	1,880
2019-08-05	1,935	1,935	1,935	1,935	500	1,935
2019-08-02	1,990	2,019	1,901	1,973	2,600	1,973
2019-08-01	2,000	2,110	2,000	2,010	4,000	2,010
2019-07-31	2,001	2,012	1,960	1,962	1,600	1,962
2019-07-30	-	-	-	2,010	-	2,010
2019-07-29	2,000	2,010	1,960	2,010	1,500	2,010
2019-07-26	2,089	2,090	1,902	2,080	2,100	2,080
2019-07-25	2,080	2,095	1,978	2,072	1,600	2,072
2019-07-24	1,930	2,086	1,891	2,024	4,500	2,024
2019-07-23	1,709	1,874	1,709	1,874	1,000	1,874
2019-07-22	1,751	1,791	1,711	1,742	1,900	1,742
2019-07-19	1,818	1,818	1,758	1,779	600	1,779
2019-07-18	1,771	1,771	1,730	1,750	900	1,750
2019-07-17	1,790	1,815	1,785	1,815	1,200	1,815
2019-07-16	1,794	1,794	1,793	1,793	400	1,793
2019-07-12	1,733	1,790	1,732	1,774	2,900	1,774
2019-07-11	1,714	1,739	1,713	1,733	1,000	1,733
2019-07-10	-	-	-	1,674	-	1,674
2019-07-09	-	-	-	1,674	-	1,674
2019-07-08	-	-	-	1,674	-	1,674
2019-07-05	1,660	1,695	1,655	1,674	500	1,674
2019-07-04	1,712	1,712	1,673	1,673	200	1,673
2019-07-03	1,672	1,672	1,672	1,672	400	1,672
2019-07-02	1,699	1,699	1,665	1,665	1,300	1,665
2019-07-01	1,731	1,732	1,650	1,699	1,200	1,699
2019-06-28	1,791	1,791	1,678	1,721	2,000	1,721
2019-06-27	1,859	1,859	1,791	1,791	300	1,791
2019-06-26	1,798	1,798	1,790	1,790	300	1,790
2019-06-25	1,864	1,864	1,782	1,796	800	1,796
2019-06-24	1,782	1,784	1,782	1,784	500	1,784
2019-06-21	1,785	1,785	1,785	1,785	100	1,785
2019-06-20	1,783	1,794	1,777	1,777	400	1,777
2019-06-19	1,761	1,795	1,761	1,795	900	1,795
2019-06-18	1,799	1,799	1,771	1,784	500	1,784
2019-06-17	-	-	-	1,868	-	1,868
2019-06-14	1,862	1,900	1,825	1,868	1,700	1,868
2019-06-13	1,822	1,822	1,822	1,822	100	1,822
2019-06-12	1,834	1,834	1,793	1,825	500	1,825
2019-06-11	-	-	-	1,792	-	1,792
2019-06-10	1,846	1,846	1,792	1,792	900	1,792
2019-06-07	1,849	1,865	1,846	1,846	600	1,846
2019-06-06	1,937	1,937	1,929	1,929	200	1,929
2019-06-05	1,934	1,934	1,897	1,897	600	1,897
2019-06-04	1,871	1,871	1,814	1,814	600	1,814
2019-06-03	1,836	1,839	1,782	1,839	700	1,839
2019-05-31	1,887	1,887	1,836	1,836	500	1,836
2019-05-30	1,902	1,924	1,840	1,924	1,200	1,924
2019-05-29	1,936	1,941	1,901	1,902	700	1,902
2019-05-28	2,025	2,025	1,950	1,976	1,400	1,976
2019-05-27	-	-	-	1,945	-	1,945
2019-05-24	1,985	1,985	1,905	1,945	500	1,945
2019-05-23	2,036	2,040	2,031	2,035	1,100	2,035
2019-05-22	2,030	2,030	1,984	1,984	300	1,984
2019-05-21	1,859	1,969	1,859	1,950	800	1,950
2019-05-20	1,934	1,934	1,874	1,874	800	1,874
2019-05-17	1,878	1,958	1,862	1,958	1,300	1,958
2019-05-16	1,891	1,918	1,830	1,918	1,000	1,918
2019-05-15	1,926	1,926	1,886	1,886	300	1,886
2019-05-14	1,800	1,886	1,660	1,886	2,900	1,886
2019-05-13	1,950	1,950	1,886	1,886	2,100	1,886
2019-05-10	1,989	1,989	1,910	1,952	1,300	1,952
2019-05-09	1,941	1,994	1,881	1,994	4,500	1,994
2019-05-08	2,114	2,114	2,020	2,031	2,700	2,031
2019-05-07	2,300	2,300	2,077	2,114	9,000	2,114
2019-04-26	2,186	2,250	2,175	2,250	7,600	2,250
2019-04-25	2,200	2,211	2,183	2,185	1,900	2,185
2019-04-24	2,199	2,200	2,196	2,198	1,100	2,198
2019-04-23	2,200	2,200	2,121	2,147	500	2,147
2019-04-22	2,218	2,220	2,086	2,170	3,100	2,170
2019-04-19	2,200	2,240	2,111	2,218	2,500	2,218
2019-04-18	2,100	2,200	2,090	2,150	3,400	2,150
2019-04-17	2,089	2,089	2,030	2,080	400	2,080
2019-04-16	2,030	2,060	2,030	2,060	300	2,060
2019-04-15	1,976	2,060	1,976	2,030	1,200	2,030
2019-04-12	2,000	2,000	1,971	1,972	900	1,972
2019-04-11	2,001	2,002	2,001	2,002	600	2,002
2019-04-10	2,001	2,051	2,001	2,051	500	2,051
2019-04-09	2,058	2,060	2,012	2,037	1,500	2,037
2019-04-08	2,001	2,060	1,981	2,010	1,000	2,010
2019-04-05	1,960	2,001	1,960	2,001	1,000	2,001
2019-04-04	2,010	2,010	2,010	2,010	200	2,010
2019-04-03	1,985	2,089	1,980	2,060	1,900	2,060
2019-04-02	1,990	1,990	1,970	1,970	700	1,970
2019-04-01	2,040	2,040	2,040	2,040	300	2,040
2019-03-29	2,095	2,180	2,036	2,036	1,200	2,036
2019-03-28	2,000	2,060	1,986	2,060	2,900	2,060
2019-03-27	2,038	2,038	1,980	2,000	1,100	2,000
2019-03-26	-	-	-	2,054	-	2,054
2019-03-25	2,052	2,054	2,052	2,054	500	2,054
2019-03-22	2,051	2,152	2,051	2,152	900	2,152
2019-03-20	2,020	2,139	2,020	2,088	900	2,088
2019-03-19	2,080	2,080	2,011	2,051	1,300	2,051
2019-03-18	2,096	2,152	2,050	2,149	1,800	2,149
2019-03-15	2,043	2,043	2,000	2,000	2,600	2,000
2019-03-14	1,943	2,037	1,930	2,000	1,400	2,000
2019-03-13	2,101	2,101	1,942	1,943	1,000	1,943
2019-03-12	2,234	2,234	2,101	2,101	4,400	2,101
2019-03-11	1,992	2,351	1,992	2,171	12,800	2,171
2019-03-08	2,130	2,200	1,951	1,951	2,900	1,951
2019-03-07	2,066	2,100	2,066	2,100	2,800	2,100
2019-03-06	2,016	2,027	2,005	2,027	1,100	2,027
2019-03-05	2,040	2,061	1,990	2,016	1,600	2,016
2019-03-04	1,970	2,055	1,939	2,040	5,900	2,040
2019-03-01	1,880	2,050	1,880	1,970	5,300	1,970
2019-02-28	1,900	1,920	1,880	1,880	2,600	1,880
2019-02-27	1,969	1,969	1,892	1,905	3,800	1,905
2019-02-26	1,888	2,061	1,887	1,895	7,500	1,895
2019-02-25	1,850	1,882	1,836	1,882	3,600	1,882
2019-02-22	1,709	1,837	1,708	1,836	5,800	1,836
2019-02-21	1,630	1,701	1,621	1,701	400	1,701
2019-02-20	-	-	-	1,625	-	1,625
2019-02-19	1,625	1,625	1,625	1,625	100	1,625
2019-02-18	-	-	-	1,655	-	1,655
2019-02-15	1,654	1,655	1,590	1,655	1,000	1,655
2019-02-14	1,604	1,655	1,604	1,622	2,000	1,622
2019-02-13	1,600	1,605	1,600	1,604	900	1,604
2019-02-12	1,562	1,565	1,560	1,560	600	1,560
2019-02-08	1,559	1,559	1,556	1,559	600	1,559
2019-02-07	1,580	1,599	1,580	1,599	400	1,599
2019-02-06	1,530	1,620	1,530	1,620	1,800	1,620
2019-02-05	-	-	-	1,520	-	1,520
2019-02-04	1,520	1,520	1,520	1,520	900	1,520
2019-02-01	1,550	1,550	1,520	1,520	600	1,520
2019-01-31	1,550	1,550	1,550	1,550	200	1,550
2019-01-30	1,546	1,546	1,546	1,546	100	1,546
2019-01-29	1,617	1,617	1,550	1,550	1,200	1,550
2019-01-28	1,550	1,550	1,542	1,542	200	1,542
2019-01-25	1,550	1,550	1,550	1,550	200	1,550
2019-01-24	1,559	1,559	1,559	1,559	100	1,559
2019-01-23	1,562	1,562	1,562	1,562	200	1,562
2019-01-22	1,602	1,602	1,562	1,562	200	1,562
2019-01-21	1,522	1,522	1,522	1,522	100	1,522
2019-01-18	1,515	1,515	1,515	1,515	100	1,515
2019-01-17	1,490	1,490	1,490	1,490	500	1,490
2019-01-16	1,438	1,461	1,438	1,460	1,200	1,460
2019-01-15	1,520	1,529	1,489	1,489	1,100	1,489
2019-01-11	1,428	1,432	1,428	1,430	400	1,430
2019-01-10	1,455	1,479	1,425	1,479	400	1,479
2019-01-09	1,485	1,485	1,460	1,460	300	1,460
2019-01-08	1,505	1,545	1,503	1,503	600	1,503
2019-01-07	1,351	1,355	1,351	1,355	500	1,355
2019-01-04	1,323	1,337	1,323	1,337	2,200	1,337

分割・併合履歴：なし

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