3695 GMOリサーチ(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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,175 | 3,175 | 3,110 | 3,135 | 2,900 | 3,135 |
| 2023-06-08 | 3,145 | 3,150 | 3,095 | 3,140 | 2,400 | 3,140 |
| 2023-06-07 | 3,195 | 3,195 | 3,090 | 3,095 | 3,500 | 3,095 |
| 2023-06-06 | 3,130 | 3,130 | 3,070 | 3,120 | 1,200 | 3,120 |
| 2023-06-05 | 3,095 | 3,165 | 3,090 | 3,110 | 1,800 | 3,110 |
| 2023-06-02 | 3,100 | 3,100 | 3,060 | 3,095 | 900 | 3,095 |
| 2023-06-01 | 3,070 | 3,100 | 3,055 | 3,100 | 500 | 3,100 |
| 2023-05-31 | 3,145 | 3,145 | 3,045 | 3,110 | 2,500 | 3,110 |
| 2023-05-30 | 3,125 | 3,125 | 3,075 | 3,075 | 700 | 3,075 |
| 2023-05-29 | 3,110 | 3,180 | 3,100 | 3,125 | 2,700 | 3,125 |
| 2023-05-26 | 3,180 | 3,180 | 3,110 | 3,110 | 1,400 | 3,110 |
| 2023-05-25 | 3,240 | 3,240 | 3,135 | 3,180 | 1,700 | 3,180 |
| 2023-05-24 | 3,065 | 3,200 | 3,065 | 3,200 | 1,800 | 3,200 |
| 2023-05-23 | 3,065 | 3,100 | 3,065 | 3,065 | 700 | 3,065 |
| 2023-05-22 | 3,110 | 3,110 | 3,065 | 3,110 | 1,300 | 3,110 |
| 2023-05-19 | 3,095 | 3,110 | 3,060 | 3,110 | 2,300 | 3,110 |
| 2023-05-18 | 3,055 | 3,080 | 3,055 | 3,080 | 800 | 3,080 |
| 2023-05-17 | 3,075 | 3,080 | 3,055 | 3,055 | 900 | 3,055 |
| 2023-05-16 | 3,100 | 3,100 | 3,070 | 3,080 | 800 | 3,080 |
| 2023-05-15 | 3,095 | 3,105 | 3,055 | 3,105 | 3,200 | 3,105 |
| 2023-05-12 | 3,055 | 3,095 | 3,055 | 3,095 | 1,300 | 3,095 |
| 2023-05-11 | - | - | - | 3,100 | - | 3,100 |
| 2023-05-10 | 3,080 | 3,100 | 3,045 | 3,100 | 2,900 | 3,100 |
| 2023-05-09 | 3,180 | 3,180 | 3,100 | 3,105 | 5,000 | 3,105 |
| 2023-05-08 | 3,100 | 3,235 | 3,100 | 3,235 | 4,600 | 3,235 |
| 2023-05-02 | 3,090 | 3,115 | 3,090 | 3,095 | 600 | 3,095 |
| 2023-05-01 | 3,140 | 3,140 | 3,090 | 3,090 | 1,700 | 3,090 |
| 2023-04-28 | 3,095 | 3,135 | 3,055 | 3,075 | 1,400 | 3,075 |
| 2023-04-27 | 3,115 | 3,115 | 3,070 | 3,070 | 200 | 3,070 |
| 2023-04-26 | 3,140 | 3,140 | 3,070 | 3,110 | 500 | 3,110 |
| 2023-04-25 | 3,090 | 3,160 | 3,040 | 3,100 | 1,900 | 3,100 |
| 2023-04-24 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2023-04-21 | 3,095 | 3,165 | 3,085 | 3,085 | 900 | 3,085 |
| 2023-04-20 | 3,125 | 3,125 | 3,095 | 3,120 | 600 | 3,120 |
| 2023-04-19 | 3,090 | 3,175 | 3,090 | 3,130 | 1,200 | 3,130 |
| 2023-04-18 | 3,125 | 3,185 | 3,125 | 3,125 | 500 | 3,125 |
| 2023-04-17 | 3,100 | 3,155 | 3,090 | 3,155 | 1,200 | 3,155 |
| 2023-04-14 | 3,195 | 3,195 | 2,971 | 3,125 | 6,400 | 3,125 |
| 2023-04-13 | 3,095 | 3,105 | 3,095 | 3,105 | 800 | 3,105 |
| 2023-04-12 | 3,110 | 3,110 | 3,085 | 3,095 | 400 | 3,095 |
| 2023-04-11 | 3,185 | 3,185 | 3,095 | 3,145 | 900 | 3,145 |
| 2023-04-10 | 3,280 | 3,280 | 3,115 | 3,150 | 1,300 | 3,150 |
| 2023-04-07 | 3,055 | 3,100 | 3,050 | 3,070 | 1,200 | 3,070 |
| 2023-04-06 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2023-04-05 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2023-04-04 | 3,120 | 3,140 | 3,110 | 3,140 | 1,100 | 3,140 |
| 2023-04-03 | 3,155 | 3,300 | 3,125 | 3,135 | 2,300 | 3,135 |
| 2023-03-31 | 3,055 | 3,105 | 3,040 | 3,105 | 1,700 | 3,105 |
| 2023-03-30 | 3,075 | 3,075 | 3,015 | 3,060 | 500 | 3,060 |
| 2023-03-29 | 3,000 | 3,070 | 3,000 | 3,040 | 1,100 | 3,040 |
| 2023-03-28 | 3,070 | 3,070 | 3,045 | 3,045 | 400 | 3,045 |
| 2023-03-27 | 3,075 | 3,075 | 3,055 | 3,070 | 700 | 3,070 |
| 2023-03-24 | - | - | - | 3,015 | - | 3,015 |
| 2023-03-23 | 2,985 | 3,015 | 2,950 | 3,015 | 2,100 | 3,015 |
| 2023-03-22 | 2,965 | 2,965 | 2,928 | 2,935 | 1,200 | 2,935 |
| 2023-03-20 | 2,970 | 2,977 | 2,915 | 2,915 | 2,200 | 2,915 |
| 2023-03-17 | 2,965 | 3,015 | 2,945 | 2,976 | 1,900 | 2,976 |
| 2023-03-16 | 2,881 | 2,962 | 2,830 | 2,962 | 14,900 | 2,962 |
| 2023-03-15 | 3,095 | 3,095 | 3,010 | 3,010 | 600 | 3,010 |
| 2023-03-14 | 3,050 | 3,050 | 2,960 | 3,005 | 2,600 | 3,005 |
| 2023-03-13 | 3,170 | 3,190 | 3,065 | 3,110 | 2,500 | 3,110 |
| 2023-03-10 | 3,185 | 3,220 | 3,155 | 3,200 | 5,900 | 3,200 |
| 2023-03-09 | 3,160 | 3,185 | 3,150 | 3,150 | 1,800 | 3,150 |
| 2023-03-08 | 3,140 | 3,145 | 3,135 | 3,140 | 900 | 3,140 |
| 2023-03-07 | 3,155 | 3,160 | 3,115 | 3,140 | 3,100 | 3,140 |
| 2023-03-06 | 3,105 | 3,170 | 3,075 | 3,155 | 5,700 | 3,155 |
| 2023-03-03 | 3,060 | 3,100 | 3,040 | 3,100 | 2,500 | 3,100 |
| 2023-03-02 | 3,060 | 3,095 | 3,060 | 3,070 | 1,500 | 3,070 |
| 2023-03-01 | 3,005 | 3,095 | 3,005 | 3,075 | 3,600 | 3,075 |
| 2023-02-28 | 3,055 | 3,055 | 3,035 | 3,035 | 1,400 | 3,035 |
| 2023-02-27 | 3,020 | 3,055 | 3,020 | 3,055 | 1,500 | 3,055 |
| 2023-02-24 | 3,070 | 3,070 | 3,030 | 3,045 | 800 | 3,045 |
| 2023-02-22 | 3,040 | 3,040 | 3,005 | 3,005 | 3,000 | 3,005 |
| 2023-02-21 | 3,055 | 3,100 | 3,050 | 3,050 | 1,900 | 3,050 |
| 2023-02-20 | 3,045 | 3,090 | 3,045 | 3,070 | 2,100 | 3,070 |
| 2023-02-17 | 3,080 | 3,090 | 3,050 | 3,055 | 3,700 | 3,055 |
| 2023-02-16 | 3,100 | 3,160 | 3,055 | 3,110 | 3,400 | 3,110 |
| 2023-02-15 | 3,125 | 3,125 | 3,050 | 3,125 | 2,200 | 3,125 |
| 2023-02-14 | 3,130 | 3,130 | 3,015 | 3,090 | 3,500 | 3,090 |
| 2023-02-13 | 3,140 | 3,140 | 3,010 | 3,060 | 8,400 | 3,060 |
| 2023-02-10 | 3,185 | 3,200 | 3,125 | 3,140 | 4,300 | 3,140 |
| 2023-02-09 | 3,200 | 3,215 | 3,085 | 3,215 | 8,400 | 3,215 |
| 2023-02-08 | 3,290 | 3,350 | 3,200 | 3,215 | 13,000 | 3,215 |
| 2023-02-07 | 3,215 | 3,400 | 3,180 | 3,290 | 33,700 | 3,290 |
| 2023-02-06 | 3,530 | 3,650 | 3,475 | 3,620 | 17,100 | 3,620 |
| 2023-02-03 | 3,365 | 3,405 | 3,365 | 3,390 | 2,600 | 3,390 |
| 2023-02-02 | 3,420 | 3,440 | 3,365 | 3,365 | 2,800 | 3,365 |
| 2023-02-01 | 3,390 | 3,400 | 3,380 | 3,390 | 1,000 | 3,390 |
| 2023-01-31 | 3,370 | 3,440 | 3,370 | 3,375 | 800 | 3,375 |
| 2023-01-30 | 3,455 | 3,480 | 3,385 | 3,385 | 1,500 | 3,385 |
| 2023-01-27 | 3,410 | 3,465 | 3,410 | 3,460 | 2,700 | 3,460 |
| 2023-01-26 | 3,415 | 3,425 | 3,370 | 3,415 | 2,200 | 3,415 |
| 2023-01-25 | 3,410 | 3,415 | 3,410 | 3,415 | 800 | 3,415 |
| 2023-01-24 | 3,400 | 3,435 | 3,340 | 3,410 | 1,800 | 3,410 |
| 2023-01-23 | 3,375 | 3,420 | 3,360 | 3,400 | 2,500 | 3,400 |
| 2023-01-20 | 3,260 | 3,360 | 3,255 | 3,360 | 1,400 | 3,360 |
| 2023-01-19 | 3,300 | 3,300 | 3,255 | 3,255 | 1,100 | 3,255 |
| 2023-01-18 | 3,270 | 3,335 | 3,270 | 3,305 | 2,000 | 3,305 |
| 2023-01-17 | 3,270 | 3,270 | 3,260 | 3,270 | 800 | 3,270 |
| 2023-01-16 | 3,250 | 3,270 | 3,215 | 3,270 | 1,200 | 3,270 |
| 2023-01-13 | 3,285 | 3,285 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2023-01-12 | 3,230 | 3,260 | 3,230 | 3,260 | 2,300 | 3,260 |
| 2023-01-11 | 3,225 | 3,250 | 3,200 | 3,220 | 2,100 | 3,220 |
| 2023-01-10 | 3,250 | 3,310 | 3,225 | 3,225 | 1,500 | 3,225 |
| 2023-01-06 | 3,170 | 3,220 | 3,170 | 3,220 | 1,700 | 3,220 |
| 2023-01-05 | 3,265 | 3,320 | 3,170 | 3,170 | 4,700 | 3,170 |
| 2023-01-04 | 3,360 | 3,360 | 3,255 | 3,285 | 3,700 | 3,285 |
分割・併合履歴 ： なし
