3695 GMOリサーチ&AI(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,905 | 2,996 | 2,881 | 2,990 | 4,900 | 2,990 |
| 2025-04-02 | 2,999 | 3,025 | 2,930 | 3,025 | 10,600 | 3,025 |
| 2025-04-01 | 2,984 | 2,985 | 2,982 | 2,983 | 1,300 | 2,983 |
| 2025-03-31 | 2,920 | 2,970 | 2,910 | 2,958 | 2,000 | 2,958 |
| 2025-03-28 | 3,000 | 3,000 | 2,923 | 2,970 | 4,100 | 2,970 |
| 2025-03-27 | 3,035 | 3,035 | 2,957 | 2,996 | 700 | 2,996 |
| 2025-03-26 | 2,993 | 3,045 | 2,993 | 3,035 | 1,900 | 3,035 |
| 2025-03-25 | 2,987 | 3,040 | 2,945 | 3,015 | 7,200 | 3,015 |
| 2025-03-24 | 2,970 | 2,997 | 2,943 | 2,997 | 3,500 | 2,997 |
| 2025-03-21 | 2,977 | 2,999 | 2,935 | 2,970 | 4,300 | 2,970 |
| 2025-03-19 | 2,985 | 3,015 | 2,914 | 2,997 | 5,000 | 2,997 |
| 2025-03-18 | 3,070 | 3,070 | 2,950 | 3,035 | 4,100 | 3,035 |
| 2025-03-17 | 2,915 | 3,130 | 2,890 | 3,070 | 11,300 | 3,070 |
| 2025-03-14 | 2,888 | 2,899 | 2,846 | 2,899 | 4,400 | 2,899 |
| 2025-03-13 | 2,840 | 2,875 | 2,820 | 2,875 | 6,900 | 2,875 |
| 2025-03-12 | 2,808 | 2,848 | 2,800 | 2,838 | 5,600 | 2,838 |
| 2025-03-11 | 2,750 | 2,820 | 2,724 | 2,808 | 3,300 | 2,808 |
| 2025-03-10 | 2,848 | 2,848 | 2,789 | 2,790 | 2,000 | 2,790 |
| 2025-03-07 | 2,801 | 2,840 | 2,801 | 2,840 | 2,400 | 2,840 |
| 2025-03-06 | 2,815 | 2,835 | 2,734 | 2,834 | 10,800 | 2,834 |
| 2025-03-05 | 2,765 | 2,821 | 2,761 | 2,790 | 4,400 | 2,790 |
| 2025-03-04 | 2,661 | 2,764 | 2,660 | 2,764 | 4,200 | 2,764 |
| 2025-03-03 | 2,632 | 2,700 | 2,600 | 2,670 | 6,200 | 2,670 |
| 2025-02-28 | 2,574 | 2,659 | 2,560 | 2,597 | 3,700 | 2,597 |
| 2025-02-27 | 2,610 | 2,684 | 2,584 | 2,624 | 6,300 | 2,624 |
| 2025-02-26 | 2,650 | 2,687 | 2,612 | 2,660 | 3,500 | 2,660 |
| 2025-02-25 | 2,726 | 2,726 | 2,649 | 2,685 | 2,600 | 2,685 |
| 2025-02-21 | 2,675 | 2,734 | 2,615 | 2,734 | 6,200 | 2,734 |
| 2025-02-20 | 2,774 | 2,810 | 2,570 | 2,675 | 28,500 | 2,675 |
| 2025-02-19 | 2,735 | 2,765 | 2,731 | 2,753 | 3,100 | 2,753 |
| 2025-02-18 | 2,733 | 2,783 | 2,733 | 2,737 | 5,400 | 2,737 |
| 2025-02-17 | 2,806 | 2,850 | 2,750 | 2,765 | 13,500 | 2,765 |
| 2025-02-14 | 2,910 | 2,950 | 2,740 | 2,798 | 40,000 | 2,798 |
| 2025-02-13 | 2,670 | 2,870 | 2,529 | 2,870 | 54,300 | 2,870 |
| 2025-02-12 | 2,379 | 2,421 | 2,370 | 2,370 | 7,200 | 2,370 |
| 2025-02-10 | 2,413 | 2,434 | 2,357 | 2,388 | 5,400 | 2,388 |
| 2025-02-07 | 2,375 | 2,451 | 2,355 | 2,414 | 8,100 | 2,414 |
| 2025-02-06 | 2,339 | 2,388 | 2,311 | 2,385 | 7,300 | 2,385 |
| 2025-02-05 | 2,285 | 2,294 | 2,250 | 2,289 | 4,800 | 2,289 |
| 2025-02-04 | 2,245 | 2,287 | 2,245 | 2,279 | 1,400 | 2,279 |
| 2025-02-03 | 2,281 | 2,281 | 2,232 | 2,275 | 700 | 2,275 |
| 2025-01-31 | 2,283 | 2,283 | 2,259 | 2,282 | 700 | 2,282 |
| 2025-01-30 | 2,300 | 2,300 | 2,236 | 2,279 | 3,100 | 2,279 |
| 2025-01-29 | 2,267 | 2,280 | 2,240 | 2,280 | 2,400 | 2,280 |
| 2025-01-28 | 2,276 | 2,276 | 2,231 | 2,269 | 1,800 | 2,269 |
| 2025-01-27 | 2,252 | 2,280 | 2,252 | 2,276 | 1,300 | 2,276 |
| 2025-01-24 | 2,294 | 2,294 | 2,215 | 2,249 | 5,200 | 2,249 |
| 2025-01-23 | 2,296 | 2,299 | 2,228 | 2,299 | 1,300 | 2,299 |
| 2025-01-22 | 2,298 | 2,298 | 2,250 | 2,250 | 2,000 | 2,250 |
| 2025-01-21 | 2,322 | 2,322 | 2,250 | 2,298 | 700 | 2,298 |
| 2025-01-20 | 2,279 | 2,280 | 2,210 | 2,272 | 2,500 | 2,272 |
| 2025-01-17 | 2,263 | 2,339 | 2,263 | 2,279 | 2,200 | 2,279 |
| 2025-01-16 | 2,385 | 2,385 | 2,334 | 2,336 | 900 | 2,336 |
| 2025-01-15 | 2,372 | 2,372 | 2,322 | 2,335 | 1,400 | 2,335 |
| 2025-01-14 | 2,321 | 2,321 | 2,282 | 2,290 | 4,300 | 2,290 |
| 2025-01-10 | 2,310 | 2,360 | 2,305 | 2,328 | 2,700 | 2,328 |
| 2025-01-09 | 2,372 | 2,372 | 2,340 | 2,340 | 2,600 | 2,340 |
| 2025-01-08 | 2,405 | 2,405 | 2,371 | 2,375 | 3,200 | 2,375 |
| 2025-01-07 | 2,483 | 2,523 | 2,417 | 2,417 | 4,000 | 2,417 |
| 2025-01-06 | 2,510 | 2,511 | 2,441 | 2,489 | 3,500 | 2,489 |
分割・併合履歴 ： なし