3695 GMOリサーチ&AI(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
2024-06-212,8112,8112,8112,8114002,811
2024-06-202,8592,8592,8442,8443002,844
2024-06-192,8652,8652,8262,8577002,857
2024-06-182,8562,8692,8302,8503,8002,850
2024-06-172,8682,8682,8402,8406002,840
2024-06-142,8692,8692,8312,8631,1002,863
2024-06-132,8702,8702,8202,8504002,850
2024-06-122,8602,8602,8102,8201,4002,820
2024-06-112,8032,8602,8032,8603,4002,860
2024-06-102,7852,8072,7852,8071,2002,807
2024-06-072,7862,7862,7512,7512002,751
2024-06-062,7892,7902,7872,7875002,787
2024-06-052,7502,8002,7502,7517002,751
2024-06-042,7402,7612,7382,7502,0002,750
2024-06-032,7462,7462,7402,7409002,740
2024-05-312,7362,7632,7362,7381,4002,738
2024-05-302,7332,7502,7332,7377002,737
2024-05-292,7642,7642,7342,7357002,735
2024-05-282,7282,7852,7282,7608002,760
2024-05-272,7692,7742,7352,7503,0002,750
2024-05-242,7572,7692,7552,7559002,755
2024-05-232,7892,7932,7362,7571,4002,757
2024-05-222,7112,7872,7112,7802,5002,780
2024-05-212,7222,7452,7202,7458002,745
2024-05-202,7112,7512,7112,7371,3002,737
2024-05-172,7512,7512,7512,7511002,751
2024-05-162,7852,7852,7832,7837002,783
2024-05-152,7952,7952,7722,7808002,780
2024-05-142,7672,7982,7502,7851,5002,785
2024-05-132,7832,7992,7672,7671,1002,767
2024-05-102,7712,8062,7702,8061,2002,806
2024-05-092,8102,8192,7602,8081,3002,808
2024-05-082,7922,8292,7922,8291,9002,829
2024-05-072,8232,8232,8002,8227002,822
2024-05-022,7802,8292,7802,8231,9002,823
2024-05-012,7612,8542,7612,7801,7002,780
2024-04-302,8602,8602,8022,8382,4002,838
2024-04-262,8642,8642,7542,8631,0002,863
2024-04-25---2,864-2,864
2024-04-242,8402,8652,8312,8648002,864
2024-04-23---2,850-2,850
2024-04-222,8562,8562,8422,8506002,850
2024-04-192,8252,8472,8002,8421,6002,842
2024-04-182,8012,8622,8012,8427002,842
2024-04-172,8602,8602,8002,8011,5002,801
2024-04-162,8952,8952,8352,8471,8002,847
2024-04-152,8492,8852,8112,8853,3002,885
2024-04-122,8292,8402,8112,8402,8002,840
2024-04-112,8102,8252,7702,8103,7002,810
2024-04-102,7892,8002,7892,8009002,800
2024-04-092,7802,7892,7802,7897002,789
2024-04-082,7802,7802,7742,7751,0002,775
2024-04-052,7862,7932,7502,7801,2002,780
2024-04-042,7952,7952,7622,7947002,794
2024-04-032,7482,7962,7462,7941,2002,794
2024-04-022,8242,8242,7412,7783,2002,778
2024-04-012,8282,8282,7902,8241,4002,824
2024-03-292,7762,7902,7522,7905,3002,790
2024-03-282,7622,7942,7622,7871,8002,787
2024-03-272,7702,8002,7602,7942,9002,794
2024-03-262,7762,7762,7602,7621,6002,762
2024-03-252,7682,7802,7542,7741,7002,774
2024-03-222,7532,7882,7452,7725,4002,772
2024-03-212,7282,7502,7182,7452,2002,745
2024-03-192,7432,7432,7262,7286002,728
2024-03-182,7012,7392,6882,7302,5002,730
2024-03-152,6802,7302,6802,7192,5002,719
2024-03-142,7002,7172,6862,7108002,710
2024-03-132,6862,6992,6812,6991,1002,699
2024-03-122,6802,6812,6802,6801,0002,680
2024-03-112,7162,7422,6802,7002,7002,700
2024-03-082,7122,7432,7122,7423002,742
2024-03-072,7082,7402,7082,7401,2002,740
2024-03-062,7352,7382,6922,7201,2002,720
2024-03-052,7522,7522,7252,7256002,725
2024-03-042,7002,7382,6752,7381,6002,738
2024-03-012,7372,7372,7002,7003,3002,700
2024-02-292,7282,7472,7002,7001,5002,700
2024-02-282,7332,7502,7272,7501,4002,750
2024-02-272,7722,7722,7262,7313,0002,731
2024-02-262,7332,7502,7202,7222,7002,722
2024-02-222,7502,7502,7332,7452,0002,745
2024-02-212,7322,7512,7242,7432,0002,743
2024-02-202,7952,7952,7092,7384,1002,738
2024-02-192,6802,7002,6742,7002,0002,700
2024-02-162,6802,7052,6552,6803,4002,680
2024-02-152,7352,7352,6812,6813,1002,681
2024-02-142,7402,7402,7002,7243,9002,724
2024-02-132,7382,7382,7152,7251,6002,725
2024-02-092,7012,7242,7012,7241,7002,724
2024-02-082,7082,7302,7002,7002,6002,700
2024-02-072,7302,7342,6912,7033,1002,703
2024-02-062,7512,8002,7162,73313,9002,733
2024-02-052,7122,7152,6642,6643,3002,664
2024-02-022,6902,7082,6902,7082,1002,708
2024-02-012,7012,7192,6952,6952,1002,695
2024-01-312,7482,7482,7152,7151,4002,715
2024-01-302,7092,7422,7092,7157002,715
2024-01-292,7162,7262,6972,7252,7002,725
2024-01-262,7112,7162,6572,7051,9002,705
2024-01-252,7172,7172,7102,7115002,711
2024-01-242,7102,7172,6752,7171,8002,717
2024-01-232,6752,7152,6722,7153,4002,715
2024-01-222,6592,6832,6442,6715,4002,671
2024-01-192,6742,6852,6622,6702,5002,670
2024-01-182,6902,7062,6732,6831,7002,683
2024-01-172,7012,7012,6732,6902,3002,690
2024-01-162,7252,7252,7012,7017002,701
2024-01-152,7362,7362,6892,7005,7002,700
2024-01-122,7482,7482,7022,7143,1002,714
2024-01-112,7362,7402,7172,7353,2002,735
2024-01-102,7402,7422,7002,7186,7002,718
2024-01-092,7422,7552,7302,7402,7002,740
2024-01-052,7772,7772,7502,7502,5002,750
2024-01-042,8002,8002,7002,7554,7002,755

分割・併合履歴 : なし