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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,844 | 2,844 | 2,843 | 2,843 | 300 | 2,843 |
| 2024-07-25 | 2,851 | 2,855 | 2,845 | 2,845 | 1,100 | 2,845 |
| 2024-07-24 | 2,879 | 2,879 | 2,851 | 2,851 | 200 | 2,851 |
| 2024-07-23 | 2,879 | 2,879 | 2,879 | 2,879 | 200 | 2,879 |
| 2024-07-22 | 2,880 | 2,880 | 2,879 | 2,879 | 500 | 2,879 |
| 2024-07-19 | 2,879 | 2,880 | 2,878 | 2,880 | 1,300 | 2,880 |
| 2024-07-18 | 2,877 | 2,877 | 2,848 | 2,850 | 400 | 2,850 |
| 2024-07-17 | 2,863 | 2,865 | 2,860 | 2,865 | 600 | 2,865 |
| 2024-07-16 | 2,871 | 2,899 | 2,824 | 2,870 | 5,000 | 2,870 |
| 2024-07-12 | 2,879 | 2,879 | 2,847 | 2,847 | 900 | 2,847 |
| 2024-07-11 | 2,835 | 2,850 | 2,835 | 2,850 | 1,000 | 2,850 |
| 2024-07-10 | 2,840 | 2,841 | 2,840 | 2,840 | 400 | 2,840 |
| 2024-07-09 | 2,854 | 2,866 | 2,832 | 2,836 | 1,700 | 2,836 |
| 2024-07-08 | 2,860 | 2,860 | 2,821 | 2,824 | 2,700 | 2,824 |
| 2024-07-05 | 2,860 | 2,896 | 2,845 | 2,880 | 3,000 | 2,880 |
| 2024-07-04 | 2,900 | 2,900 | 2,870 | 2,870 | 1,800 | 2,870 |
| 2024-07-03 | 2,866 | 2,898 | 2,866 | 2,897 | 1,100 | 2,897 |
| 2024-07-02 | 2,890 | 2,900 | 2,850 | 2,900 | 2,400 | 2,900 |
| 2024-07-01 | 2,846 | 2,900 | 2,846 | 2,895 | 2,500 | 2,895 |
| 2024-06-28 | 2,856 | 2,865 | 2,850 | 2,850 | 1,400 | 2,850 |
| 2024-06-27 | 2,879 | 2,879 | 2,856 | 2,856 | 500 | 2,856 |
| 2024-06-26 | 2,858 | 2,880 | 2,850 | 2,880 | 2,200 | 2,880 |
| 2024-06-25 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2024-06-24 | 2,811 | 2,857 | 2,811 | 2,856 | 600 | 2,856 |
| 2024-06-21 | 2,811 | 2,811 | 2,811 | 2,811 | 400 | 2,811 |
| 2024-06-20 | 2,859 | 2,859 | 2,844 | 2,844 | 300 | 2,844 |
| 2024-06-19 | 2,865 | 2,865 | 2,826 | 2,857 | 700 | 2,857 |
| 2024-06-18 | 2,856 | 2,869 | 2,830 | 2,850 | 3,800 | 2,850 |
| 2024-06-17 | 2,868 | 2,868 | 2,840 | 2,840 | 600 | 2,840 |
| 2024-06-14 | 2,869 | 2,869 | 2,831 | 2,863 | 1,100 | 2,863 |
| 2024-06-13 | 2,870 | 2,870 | 2,820 | 2,850 | 400 | 2,850 |
| 2024-06-12 | 2,860 | 2,860 | 2,810 | 2,820 | 1,400 | 2,820 |
| 2024-06-11 | 2,803 | 2,860 | 2,803 | 2,860 | 3,400 | 2,860 |
| 2024-06-10 | 2,785 | 2,807 | 2,785 | 2,807 | 1,200 | 2,807 |
| 2024-06-07 | 2,786 | 2,786 | 2,751 | 2,751 | 200 | 2,751 |
| 2024-06-06 | 2,789 | 2,790 | 2,787 | 2,787 | 500 | 2,787 |
| 2024-06-05 | 2,750 | 2,800 | 2,750 | 2,751 | 700 | 2,751 |
| 2024-06-04 | 2,740 | 2,761 | 2,738 | 2,750 | 2,000 | 2,750 |
| 2024-06-03 | 2,746 | 2,746 | 2,740 | 2,740 | 900 | 2,740 |
| 2024-05-31 | 2,736 | 2,763 | 2,736 | 2,738 | 1,400 | 2,738 |
| 2024-05-30 | 2,733 | 2,750 | 2,733 | 2,737 | 700 | 2,737 |
| 2024-05-29 | 2,764 | 2,764 | 2,734 | 2,735 | 700 | 2,735 |
| 2024-05-28 | 2,728 | 2,785 | 2,728 | 2,760 | 800 | 2,760 |
| 2024-05-27 | 2,769 | 2,774 | 2,735 | 2,750 | 3,000 | 2,750 |
| 2024-05-24 | 2,757 | 2,769 | 2,755 | 2,755 | 900 | 2,755 |
| 2024-05-23 | 2,789 | 2,793 | 2,736 | 2,757 | 1,400 | 2,757 |
| 2024-05-22 | 2,711 | 2,787 | 2,711 | 2,780 | 2,500 | 2,780 |
| 2024-05-21 | 2,722 | 2,745 | 2,720 | 2,745 | 800 | 2,745 |
| 2024-05-20 | 2,711 | 2,751 | 2,711 | 2,737 | 1,300 | 2,737 |
| 2024-05-17 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | 2,751 |
| 2024-05-16 | 2,785 | 2,785 | 2,783 | 2,783 | 700 | 2,783 |
| 2024-05-15 | 2,795 | 2,795 | 2,772 | 2,780 | 800 | 2,780 |
| 2024-05-14 | 2,767 | 2,798 | 2,750 | 2,785 | 1,500 | 2,785 |
| 2024-05-13 | 2,783 | 2,799 | 2,767 | 2,767 | 1,100 | 2,767 |
| 2024-05-10 | 2,771 | 2,806 | 2,770 | 2,806 | 1,200 | 2,806 |
| 2024-05-09 | 2,810 | 2,819 | 2,760 | 2,808 | 1,300 | 2,808 |
| 2024-05-08 | 2,792 | 2,829 | 2,792 | 2,829 | 1,900 | 2,829 |
| 2024-05-07 | 2,823 | 2,823 | 2,800 | 2,822 | 700 | 2,822 |
| 2024-05-02 | 2,780 | 2,829 | 2,780 | 2,823 | 1,900 | 2,823 |
| 2024-05-01 | 2,761 | 2,854 | 2,761 | 2,780 | 1,700 | 2,780 |
| 2024-04-30 | 2,860 | 2,860 | 2,802 | 2,838 | 2,400 | 2,838 |
| 2024-04-26 | 2,864 | 2,864 | 2,754 | 2,863 | 1,000 | 2,863 |
| 2024-04-25 | - | - | - | 2,864 | - | 2,864 |
| 2024-04-24 | 2,840 | 2,865 | 2,831 | 2,864 | 800 | 2,864 |
| 2024-04-23 | - | - | - | 2,850 | - | 2,850 |
| 2024-04-22 | 2,856 | 2,856 | 2,842 | 2,850 | 600 | 2,850 |
| 2024-04-19 | 2,825 | 2,847 | 2,800 | 2,842 | 1,600 | 2,842 |
| 2024-04-18 | 2,801 | 2,862 | 2,801 | 2,842 | 700 | 2,842 |
| 2024-04-17 | 2,860 | 2,860 | 2,800 | 2,801 | 1,500 | 2,801 |
| 2024-04-16 | 2,895 | 2,895 | 2,835 | 2,847 | 1,800 | 2,847 |
| 2024-04-15 | 2,849 | 2,885 | 2,811 | 2,885 | 3,300 | 2,885 |
| 2024-04-12 | 2,829 | 2,840 | 2,811 | 2,840 | 2,800 | 2,840 |
| 2024-04-11 | 2,810 | 2,825 | 2,770 | 2,810 | 3,700 | 2,810 |
| 2024-04-10 | 2,789 | 2,800 | 2,789 | 2,800 | 900 | 2,800 |
| 2024-04-09 | 2,780 | 2,789 | 2,780 | 2,789 | 700 | 2,789 |
| 2024-04-08 | 2,780 | 2,780 | 2,774 | 2,775 | 1,000 | 2,775 |
| 2024-04-05 | 2,786 | 2,793 | 2,750 | 2,780 | 1,200 | 2,780 |
| 2024-04-04 | 2,795 | 2,795 | 2,762 | 2,794 | 700 | 2,794 |
| 2024-04-03 | 2,748 | 2,796 | 2,746 | 2,794 | 1,200 | 2,794 |
| 2024-04-02 | 2,824 | 2,824 | 2,741 | 2,778 | 3,200 | 2,778 |
| 2024-04-01 | 2,828 | 2,828 | 2,790 | 2,824 | 1,400 | 2,824 |
| 2024-03-29 | 2,776 | 2,790 | 2,752 | 2,790 | 5,300 | 2,790 |
| 2024-03-28 | 2,762 | 2,794 | 2,762 | 2,787 | 1,800 | 2,787 |
| 2024-03-27 | 2,770 | 2,800 | 2,760 | 2,794 | 2,900 | 2,794 |
| 2024-03-26 | 2,776 | 2,776 | 2,760 | 2,762 | 1,600 | 2,762 |
| 2024-03-25 | 2,768 | 2,780 | 2,754 | 2,774 | 1,700 | 2,774 |
| 2024-03-22 | 2,753 | 2,788 | 2,745 | 2,772 | 5,400 | 2,772 |
| 2024-03-21 | 2,728 | 2,750 | 2,718 | 2,745 | 2,200 | 2,745 |
| 2024-03-19 | 2,743 | 2,743 | 2,726 | 2,728 | 600 | 2,728 |
| 2024-03-18 | 2,701 | 2,739 | 2,688 | 2,730 | 2,500 | 2,730 |
| 2024-03-15 | 2,680 | 2,730 | 2,680 | 2,719 | 2,500 | 2,719 |
| 2024-03-14 | 2,700 | 2,717 | 2,686 | 2,710 | 800 | 2,710 |
| 2024-03-13 | 2,686 | 2,699 | 2,681 | 2,699 | 1,100 | 2,699 |
| 2024-03-12 | 2,680 | 2,681 | 2,680 | 2,680 | 1,000 | 2,680 |
| 2024-03-11 | 2,716 | 2,742 | 2,680 | 2,700 | 2,700 | 2,700 |
| 2024-03-08 | 2,712 | 2,743 | 2,712 | 2,742 | 300 | 2,742 |
| 2024-03-07 | 2,708 | 2,740 | 2,708 | 2,740 | 1,200 | 2,740 |
| 2024-03-06 | 2,735 | 2,738 | 2,692 | 2,720 | 1,200 | 2,720 |
| 2024-03-05 | 2,752 | 2,752 | 2,725 | 2,725 | 600 | 2,725 |
| 2024-03-04 | 2,700 | 2,738 | 2,675 | 2,738 | 1,600 | 2,738 |
| 2024-03-01 | 2,737 | 2,737 | 2,700 | 2,700 | 3,300 | 2,700 |
| 2024-02-29 | 2,728 | 2,747 | 2,700 | 2,700 | 1,500 | 2,700 |
| 2024-02-28 | 2,733 | 2,750 | 2,727 | 2,750 | 1,400 | 2,750 |
| 2024-02-27 | 2,772 | 2,772 | 2,726 | 2,731 | 3,000 | 2,731 |
| 2024-02-26 | 2,733 | 2,750 | 2,720 | 2,722 | 2,700 | 2,722 |
| 2024-02-22 | 2,750 | 2,750 | 2,733 | 2,745 | 2,000 | 2,745 |
| 2024-02-21 | 2,732 | 2,751 | 2,724 | 2,743 | 2,000 | 2,743 |
| 2024-02-20 | 2,795 | 2,795 | 2,709 | 2,738 | 4,100 | 2,738 |
| 2024-02-19 | 2,680 | 2,700 | 2,674 | 2,700 | 2,000 | 2,700 |
| 2024-02-16 | 2,680 | 2,705 | 2,655 | 2,680 | 3,400 | 2,680 |
| 2024-02-15 | 2,735 | 2,735 | 2,681 | 2,681 | 3,100 | 2,681 |
| 2024-02-14 | 2,740 | 2,740 | 2,700 | 2,724 | 3,900 | 2,724 |
| 2024-02-13 | 2,738 | 2,738 | 2,715 | 2,725 | 1,600 | 2,725 |
| 2024-02-09 | 2,701 | 2,724 | 2,701 | 2,724 | 1,700 | 2,724 |
| 2024-02-08 | 2,708 | 2,730 | 2,700 | 2,700 | 2,600 | 2,700 |
| 2024-02-07 | 2,730 | 2,734 | 2,691 | 2,703 | 3,100 | 2,703 |
| 2024-02-06 | 2,751 | 2,800 | 2,716 | 2,733 | 13,900 | 2,733 |
| 2024-02-05 | 2,712 | 2,715 | 2,664 | 2,664 | 3,300 | 2,664 |
| 2024-02-02 | 2,690 | 2,708 | 2,690 | 2,708 | 2,100 | 2,708 |
| 2024-02-01 | 2,701 | 2,719 | 2,695 | 2,695 | 2,100 | 2,695 |
| 2024-01-31 | 2,748 | 2,748 | 2,715 | 2,715 | 1,400 | 2,715 |
| 2024-01-30 | 2,709 | 2,742 | 2,709 | 2,715 | 700 | 2,715 |
| 2024-01-29 | 2,716 | 2,726 | 2,697 | 2,725 | 2,700 | 2,725 |
| 2024-01-26 | 2,711 | 2,716 | 2,657 | 2,705 | 1,900 | 2,705 |
| 2024-01-25 | 2,717 | 2,717 | 2,710 | 2,711 | 500 | 2,711 |
| 2024-01-24 | 2,710 | 2,717 | 2,675 | 2,717 | 1,800 | 2,717 |
| 2024-01-23 | 2,675 | 2,715 | 2,672 | 2,715 | 3,400 | 2,715 |
| 2024-01-22 | 2,659 | 2,683 | 2,644 | 2,671 | 5,400 | 2,671 |
| 2024-01-19 | 2,674 | 2,685 | 2,662 | 2,670 | 2,500 | 2,670 |
| 2024-01-18 | 2,690 | 2,706 | 2,673 | 2,683 | 1,700 | 2,683 |
| 2024-01-17 | 2,701 | 2,701 | 2,673 | 2,690 | 2,300 | 2,690 |
| 2024-01-16 | 2,725 | 2,725 | 2,701 | 2,701 | 700 | 2,701 |
| 2024-01-15 | 2,736 | 2,736 | 2,689 | 2,700 | 5,700 | 2,700 |
| 2024-01-12 | 2,748 | 2,748 | 2,702 | 2,714 | 3,100 | 2,714 |
| 2024-01-11 | 2,736 | 2,740 | 2,717 | 2,735 | 3,200 | 2,735 |
| 2024-01-10 | 2,740 | 2,742 | 2,700 | 2,718 | 6,700 | 2,718 |
| 2024-01-09 | 2,742 | 2,755 | 2,730 | 2,740 | 2,700 | 2,740 |
| 2024-01-05 | 2,777 | 2,777 | 2,750 | 2,750 | 2,500 | 2,750 |
| 2024-01-04 | 2,800 | 2,800 | 2,700 | 2,755 | 4,700 | 2,755 |
分割・併合履歴 ： なし
