7177 GMOフィナンシャルホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 750 | 754 | 749 | 752 | 109,500 | 752 |
| 2024-05-01 | 755 | 755 | 747 | 751 | 112,800 | 751 |
| 2024-04-30 | 754 | 755 | 750 | 755 | 156,400 | 755 |
| 2024-04-26 | 744 | 752 | 742 | 752 | 145,500 | 752 |
| 2024-04-25 | 751 | 751 | 744 | 744 | 86,300 | 744 |
| 2024-04-24 | 755 | 755 | 748 | 751 | 111,200 | 751 |
| 2024-04-23 | 749 | 759 | 749 | 754 | 144,600 | 754 |
| 2024-04-22 | 746 | 750 | 743 | 745 | 121,000 | 745 |
| 2024-04-19 | 753 | 753 | 730 | 737 | 319,700 | 737 |
| 2024-04-18 | 745 | 755 | 745 | 749 | 103,100 | 749 |
| 2024-04-17 | 751 | 753 | 744 | 748 | 317,200 | 748 |
| 2024-04-16 | 759 | 760 | 749 | 750 | 195,500 | 750 |
| 2024-04-15 | 762 | 764 | 754 | 759 | 118,300 | 759 |
| 2024-04-12 | 764 | 767 | 760 | 764 | 114,300 | 764 |
| 2024-04-11 | 755 | 764 | 753 | 763 | 160,700 | 763 |
| 2024-04-10 | 758 | 760 | 753 | 756 | 168,200 | 756 |
| 2024-04-09 | 764 | 765 | 757 | 762 | 179,000 | 762 |
| 2024-04-08 | 748 | 761 | 745 | 758 | 157,200 | 758 |
| 2024-04-05 | 745 | 749 | 736 | 743 | 183,400 | 743 |
| 2024-04-04 | 769 | 769 | 747 | 749 | 356,100 | 749 |
| 2024-04-03 | 751 | 770 | 751 | 763 | 287,200 | 763 |
| 2024-04-02 | 783 | 784 | 770 | 770 | 173,500 | 770 |
| 2024-04-01 | 800 | 803 | 775 | 778 | 287,200 | 778 |
| 2024-03-29 | 790 | 801 | 790 | 794 | 208,700 | 794 |
| 2024-03-28 | 785 | 792 | 784 | 787 | 197,700 | 787 |
| 2024-03-27 | 788 | 795 | 785 | 793 | 259,600 | 793 |
| 2024-03-26 | 775 | 788 | 773 | 788 | 298,200 | 788 |
| 2024-03-25 | 772 | 779 | 770 | 775 | 332,900 | 775 |
| 2024-03-22 | 772 | 774 | 764 | 768 | 295,100 | 768 |
| 2024-03-21 | 763 | 772 | 758 | 769 | 447,200 | 769 |
| 2024-03-19 | 749 | 760 | 746 | 759 | 435,700 | 759 |
| 2024-03-18 | 738 | 745 | 736 | 743 | 202,400 | 743 |
| 2024-03-15 | 735 | 738 | 730 | 736 | 134,500 | 736 |
| 2024-03-14 | 730 | 742 | 729 | 738 | 181,600 | 738 |
| 2024-03-13 | 735 | 741 | 730 | 730 | 173,000 | 730 |
| 2024-03-12 | 722 | 732 | 714 | 732 | 201,000 | 732 |
| 2024-03-11 | 729 | 732 | 716 | 722 | 234,100 | 722 |
| 2024-03-08 | 735 | 736 | 726 | 733 | 183,900 | 733 |
| 2024-03-07 | 746 | 751 | 731 | 737 | 408,600 | 737 |
| 2024-03-06 | 733 | 741 | 731 | 740 | 315,700 | 740 |
| 2024-03-05 | 723 | 734 | 719 | 733 | 288,900 | 733 |
| 2024-03-04 | 721 | 726 | 718 | 721 | 218,800 | 721 |
| 2024-03-01 | 727 | 727 | 716 | 722 | 231,800 | 722 |
| 2024-02-29 | 713 | 728 | 712 | 724 | 404,000 | 724 |
| 2024-02-28 | 708 | 717 | 707 | 716 | 317,100 | 716 |
| 2024-02-27 | 699 | 707 | 695 | 705 | 386,400 | 705 |
| 2024-02-26 | 699 | 700 | 693 | 695 | 238,800 | 695 |
| 2024-02-22 | 699 | 702 | 694 | 699 | 203,100 | 699 |
| 2024-02-21 | 696 | 700 | 694 | 696 | 160,100 | 696 |
| 2024-02-20 | 699 | 702 | 691 | 696 | 205,400 | 696 |
| 2024-02-19 | 693 | 696 | 691 | 693 | 123,900 | 693 |
| 2024-02-16 | 699 | 701 | 688 | 692 | 250,200 | 692 |
| 2024-02-15 | 701 | 702 | 690 | 695 | 201,700 | 695 |
| 2024-02-14 | 693 | 699 | 683 | 699 | 395,900 | 699 |
| 2024-02-13 | 705 | 705 | 691 | 694 | 462,700 | 694 |
| 2024-02-09 | 681 | 699 | 678 | 695 | 522,400 | 695 |
| 2024-02-08 | 670 | 687 | 667 | 685 | 609,100 | 685 |
| 2024-02-07 | 687 | 689 | 669 | 671 | 988,100 | 671 |
| 2024-02-06 | 741 | 743 | 689 | 690 | 1,629,900 | 690 |
| 2024-02-05 | 749 | 752 | 745 | 748 | 301,900 | 748 |
| 2024-02-02 | 759 | 759 | 739 | 751 | 460,400 | 751 |
| 2024-02-01 | 756 | 756 | 746 | 750 | 209,800 | 750 |
| 2024-01-31 | 752 | 756 | 748 | 756 | 93,200 | 756 |
| 2024-01-30 | 753 | 756 | 749 | 752 | 91,400 | 752 |
| 2024-01-29 | 750 | 755 | 750 | 753 | 116,000 | 753 |
| 2024-01-26 | 749 | 755 | 747 | 749 | 82,700 | 749 |
| 2024-01-25 | 745 | 751 | 742 | 748 | 132,300 | 748 |
| 2024-01-24 | 752 | 752 | 743 | 746 | 172,100 | 746 |
| 2024-01-23 | 758 | 759 | 750 | 752 | 193,900 | 752 |
| 2024-01-22 | 756 | 758 | 753 | 755 | 162,500 | 755 |
| 2024-01-19 | 757 | 757 | 750 | 756 | 133,800 | 756 |
| 2024-01-18 | 754 | 757 | 752 | 754 | 124,000 | 754 |
| 2024-01-17 | 758 | 761 | 748 | 749 | 266,800 | 749 |
| 2024-01-16 | 765 | 766 | 753 | 755 | 291,900 | 755 |
| 2024-01-15 | 763 | 769 | 758 | 766 | 201,700 | 766 |
| 2024-01-12 | 778 | 778 | 764 | 764 | 217,300 | 764 |
| 2024-01-11 | 777 | 779 | 768 | 777 | 249,500 | 777 |
| 2024-01-10 | 769 | 776 | 767 | 774 | 211,400 | 774 |
| 2024-01-09 | 759 | 773 | 755 | 769 | 373,100 | 769 |
| 2024-01-05 | 764 | 765 | 753 | 755 | 216,000 | 755 |
| 2024-01-04 | 752 | 762 | 744 | 761 | 225,200 | 761 |
分割・併合履歴 ： なし
