1. HOME >
  2. 株価時系列 >
  3. 3695 >
  4. 2016年

3695 GMOリサーチ&AI(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7741,8171,7741,7901,7001,790
2016-12-291,8061,8061,7811,7992,7001,799
2016-12-281,7991,8201,7991,8063,5001,806
2016-12-271,8161,8401,8001,8228,9001,822
2016-12-261,7801,8261,7801,8167,2001,816
2016-12-221,7871,7871,7631,7769,0001,776
2016-12-211,7611,7891,7611,7887,8001,788
2016-12-201,7901,7901,7511,7606,3001,760
2016-12-191,7431,7921,7431,7919,6001,791
2016-12-161,7251,7801,7081,77611,4001,776
2016-12-151,7111,7231,7051,7222,9001,722
2016-12-141,7031,7201,6981,7091,9001,709
2016-12-131,7001,7141,6901,7034,0001,703
2016-12-121,7361,7361,7071,7073,6001,707
2016-12-091,7351,7371,7201,7367001,736
2016-12-081,7221,7381,7151,7381,6001,738
2016-12-071,7251,7271,7221,7271,6001,727
2016-12-061,7101,7791,7101,7251,5001,725
2016-12-051,7021,7911,6521,7505,4001,750
2016-12-021,7451,7501,7061,7063,1001,706
2016-12-011,7801,7801,7481,7484,5001,748
2016-11-301,7741,7741,7521,7681,9001,768
2016-11-291,7201,7601,7121,7584,5001,758
2016-11-281,7061,7281,7061,7281,4001,728
2016-11-251,7221,7221,7051,7061,9001,706
2016-11-241,7211,7291,7211,7221,7001,722
2016-11-221,7151,7431,7091,7252,0001,725
2016-11-211,7501,7771,7301,7305,0001,730
2016-11-181,7501,7691,7501,7604,1001,760
2016-11-171,7251,7481,7141,7482,8001,748
2016-11-161,7261,7261,7101,7231,1001,723
2016-11-151,7301,7301,6521,6984,8001,698
2016-11-141,7141,7751,6901,6958,9001,695
2016-11-111,7071,7351,6801,6806,6001,680
2016-11-101,6801,7051,6801,70512,1001,705
2016-11-091,6861,7021,5601,64012,6001,640
2016-11-081,7151,7151,6701,6862,4001,686
2016-11-071,6831,7051,6831,6854,1001,685
2016-11-041,7061,7301,6551,6907,5001,690
2016-11-021,7431,7491,6731,7068,2001,706
2016-11-011,7871,7901,7761,7775,6001,777
2016-10-311,6911,7901,6901,78021,6001,780
2016-10-281,7091,7091,6691,68511,2001,685
2016-10-271,6451,6581,6261,6584,2001,658
2016-10-261,6131,6301,6131,6239001,623
2016-10-251,6701,6731,6221,6374,2001,637
2016-10-241,6421,6671,6301,6597,2001,659
2016-10-211,6421,6421,6421,6424001,642
2016-10-201,6601,6601,6421,6421,9001,642
2016-10-191,6571,6601,6551,6602,1001,660
2016-10-171,6501,6581,6501,6571,6001,657
2016-10-131,5511,5961,5511,5883,8001,588
2016-10-121,6041,6041,5611,5653,2001,565
2016-10-111,6231,6231,5831,5933,4001,593
2016-10-071,6271,6441,6201,6233,9001,623
2016-10-061,6291,6291,6151,6272,3001,627
2016-10-051,6471,6471,6151,6292,1001,629
2016-10-041,6561,6791,5281,6208,0001,620
2016-10-031,6201,6591,6191,6568,0001,656
2016-09-301,5941,5941,5751,5863,3001,586
2016-09-291,5671,5981,5671,5945,8001,594
2016-09-281,5301,5541,5241,5548,4001,554
2016-09-271,5201,5301,5001,5242,9001,524
2016-09-261,5181,5291,5181,5291,2001,529
2016-09-231,5191,5191,5001,5182,1001,518
2016-09-211,5191,5261,5081,5102,5001,510
2016-09-201,4801,5251,4801,5198,1001,519
2016-09-161,4901,4901,4891,4893001,489
2016-09-151,4651,4901,4601,4903,0001,490
2016-09-141,4621,4761,4621,4631,0001,463
2016-09-121,4901,4951,4701,4702,0001,470
2016-09-091,5071,5071,4851,5002,1001,500
2016-09-081,4831,4881,4821,4881,0001,488
2016-09-071,4751,4941,4751,4822,5001,482
2016-09-061,5151,5151,4901,5081,4001,508
2016-09-051,5291,5291,4601,5007,0001,500
2016-09-021,4511,4511,4511,4511001,451
2016-09-011,4981,5001,4501,45010,5001,450
2016-08-311,4501,4641,4341,4641,5001,464
2016-08-301,4351,4451,4051,4451,7001,445
2016-08-291,4021,4351,4021,4359001,435
2016-08-261,3701,4281,3701,4242,6001,424
2016-08-251,4101,4261,3961,4003,4001,400
2016-08-241,4291,4311,4011,4312,4001,431
2016-08-231,4001,4281,4001,4281,3001,428
2016-08-221,3721,4111,3721,4102,5001,410
2016-08-191,3871,3871,3451,3455001,345
2016-08-181,3431,3481,3381,3488001,348
2016-08-171,3701,3701,3461,3471,2001,347
2016-08-161,4071,4071,3501,3653,3001,365
2016-08-151,3901,3901,3211,3503,2001,350
2016-08-121,3701,3931,3551,3912,3001,391
2016-08-101,4191,4191,3691,3693,3001,369
2016-08-091,3231,3611,3001,3343,9001,334
2016-08-081,3571,3571,3001,32312,5001,323
2016-08-051,4361,4361,3751,3803,1001,380
2016-08-041,3901,4031,3581,3764,0001,376
2016-08-031,4491,4491,3901,39110,9001,391
2016-08-021,4551,4551,3801,4009,6001,400
2016-08-011,5001,5001,4521,4554,3001,455
2016-07-291,5071,5211,4201,48231,7001,482
2016-07-281,6341,6521,6271,6273,9001,627
2016-07-271,6471,6491,6141,6343,4001,634
2016-07-261,6681,6681,6021,6117,5001,611
2016-07-251,6201,7001,6201,6665,2001,666
2016-07-221,6421,6421,6231,6233,2001,623
2016-07-211,6301,6401,5951,6212,9001,621
2016-07-201,6301,6301,6151,6261,7001,626
2016-07-191,6101,6391,5811,6206,5001,620
2016-07-151,6081,6301,5611,5806,5001,580
2016-07-141,5921,6171,5921,6064,8001,606
2016-07-131,6221,6241,5821,6057,7001,605
2016-07-121,5791,6001,5671,5826,9001,582
2016-07-111,4991,5381,4751,5382,6001,538
2016-07-081,4981,4981,4511,4532,7001,453
2016-07-071,5001,5001,4401,4703,5001,470
2016-07-061,5801,5801,4811,48515,6001,485
2016-07-051,6061,6331,5911,5933,9001,593
2016-07-041,4901,5981,4901,58610,6001,586
2016-07-011,4601,4801,4441,4807,3001,480
2016-06-301,4981,5061,4601,4608,3001,460
2016-06-291,4441,4751,4431,4593,2001,459
2016-06-281,4201,4521,3951,4448,1001,444
2016-06-271,3471,4271,3161,42211,3001,422
2016-06-241,5261,5491,3401,35427,6001,354
2016-06-231,5201,5311,5101,5114,8001,511
2016-06-221,5801,5881,5161,52010,6001,520
2016-06-211,4901,5251,4431,5255,2001,525
2016-06-201,4401,4961,4401,4966,0001,496
2016-06-171,5001,5081,4421,44610,7001,446
2016-06-161,5411,6191,4021,42020,7001,420
2016-06-151,5491,5801,3911,54128,0001,541
2016-06-141,7151,7581,5501,58027,3001,580
2016-06-131,7651,8051,6751,71526,6001,715
2016-06-101,7551,7691,7101,7658,5001,765
2016-06-091,7271,7551,6871,7558,5001,755
2016-06-081,7771,7771,6821,68715,5001,687
2016-06-071,6601,7781,6301,77822,6001,778
2016-06-061,5551,6181,5551,6105,8001,610
2016-06-031,5551,5921,5521,5546,1001,554
2016-06-021,5841,5841,5301,5464,9001,546
2016-06-011,6081,6221,5701,5797,0001,579
2016-05-311,5471,6081,5471,6037,5001,603
2016-05-301,5251,5641,5251,5465,9001,546
2016-05-271,5061,5651,5061,5233,4001,523
2016-05-261,5481,5481,5021,5065,8001,506
2016-05-251,5751,5851,5481,5503,1001,550
2016-05-241,6101,6101,5631,57312,4001,573
2016-05-231,5011,6051,5011,59914,4001,599
2016-05-201,5251,6051,4991,52830,2001,528
2016-05-191,5191,5451,4921,49513,2001,495
2016-05-181,4951,5991,4931,55918,7001,559
2016-05-171,5091,5091,4881,4925,8001,492
2016-05-161,5351,5741,5201,5328,0001,532
2016-05-131,6361,6361,5651,5707,6001,570
2016-05-121,6391,6491,5931,63718,4001,637
2016-05-111,5611,6801,5101,63834,1001,638
2016-05-101,6561,6701,5851,60147,3001,601
2016-05-091,9181,9401,6011,680174,8001,680
2016-05-061,7001,7581,6821,75872,4001,758
2016-05-021,1991,4581,1881,458124,5001,458
2016-04-281,1661,1891,1581,1583,3001,158
2016-04-271,1851,1851,1601,1652,5001,165
2016-04-261,1951,1951,1861,1861,1001,186
2016-04-251,1801,1951,1761,1953,3001,195
2016-04-221,1611,1801,1591,1693,9001,169
2016-04-211,1611,1851,1611,1611,7001,161
2016-04-201,1641,1641,1291,1572,2001,157
2016-04-191,1421,1721,1421,1501,1001,150
2016-04-181,1301,1751,1301,1536,3001,153
2016-04-151,1191,1401,1101,1104,3001,110
2016-04-141,1001,1201,1001,1002,8001,100
2016-04-131,1241,1291,1101,1127001,112
2016-04-121,1181,1201,1111,1137001,113
2016-04-111,1101,1211,1001,1182,2001,118
2016-04-081,0601,0991,0601,0803,1001,080
2016-04-071,0901,1201,0901,1208001,120
2016-04-061,0801,0901,0561,0903,6001,090
2016-04-051,1301,1301,0891,0894,6001,089
2016-04-041,1431,1661,1021,1252,4001,125
2016-04-011,1851,1851,1611,1651,8001,165
2016-03-311,1661,1901,1661,1852,4001,185
2016-03-301,1651,1651,1621,1657001,165
2016-03-291,1541,2031,1501,1634,5001,163
2016-03-281,2261,2261,1601,1765,7001,176
2016-03-251,2631,2631,1901,2385,6001,238
2016-03-241,2351,2651,2351,2645,4001,264
2016-03-231,1831,2241,1731,2244,8001,224
2016-03-221,1551,1731,1101,1714,0001,171
2016-03-181,1701,1701,1391,1411,0001,141
2016-03-171,1741,1741,1401,1402,8001,140
2016-03-161,1441,1741,1441,1562,6001,156
2016-03-151,1401,1741,1201,1745,0001,174
2016-03-141,1601,1601,1131,1551,5001,155
2016-03-111,1201,1201,1201,1202001,120
2016-03-101,1001,1291,0921,0971,0001,097
2016-03-091,1031,1031,0751,1001,9001,100
2016-03-081,1701,1701,1631,1635001,163
2016-03-071,1651,1701,1501,1563,2001,156
2016-03-041,1001,1551,0901,1254,6001,125
2016-03-031,0901,0911,0701,0861,4001,086
2016-03-021,0941,0981,0611,0703,9001,070
2016-03-011,0391,0811,0391,0802,9001,080
2016-02-291,0351,0401,0221,0361,8001,036
2016-02-261,0251,0381,0171,0177001,017
2016-02-251,0381,0381,0151,0371,6001,037
2016-02-241,0141,0251,0141,0151,0001,015
2016-02-231,0141,0141,0141,0142001,014
2016-02-221,0131,0481,0101,0142,3001,014
2016-02-191,0211,0391,0201,0391,1001,039
2016-02-181,0431,0431,0351,0352,2001,035
2016-02-171,0261,0261,0111,0111,4001,011
2016-02-161,0351,0461,0021,0463,5001,046
2016-02-159989989749753,900975
2016-02-1295595593393411,000934
2016-02-101,0241,0291,0001,0016,6001,001
2016-02-091,0251,0251,0051,0053,5001,005
2016-02-081,0481,0511,0481,0504,3001,050
2016-02-051,0871,1101,0401,0653,2001,065
2016-02-041,0801,0801,0541,0572,3001,057
2016-02-031,0721,0891,0601,0801,2001,080
2016-02-021,1001,1001,0851,0872,1001,087
2016-02-011,0601,0951,0601,0941,5001,094
2016-01-291,0431,0801,0411,0572,0001,057
2016-01-281,0781,0781,0621,0661,3001,066
2016-01-271,0521,0761,0521,0652,8001,065
2016-01-261,0501,0501,0501,0502001,050
2016-01-251,0541,0591,0411,0501,2001,050
2016-01-221,0241,0401,0231,0404,8001,040
2016-01-211,1101,1101,0201,02010,2001,020
2016-01-201,1431,1431,1101,1104,2001,110
2016-01-191,1321,1621,1321,1421,9001,142
2016-01-181,1501,1511,1331,1433,2001,143
2016-01-151,1651,1811,1651,1755001,175
2016-01-141,1751,1991,1601,1735,0001,173
2016-01-131,2121,2121,2031,2051,6001,205
2016-01-121,2401,2401,1901,2004,0001,200
2016-01-081,2401,2501,2371,2411,3001,241
2016-01-071,2601,2611,2351,2455,7001,245
2016-01-061,2601,2701,2601,2679001,267
2016-01-051,2501,2801,2401,2804,1001,280
2016-01-041,2691,2841,2511,2512,8001,251

分割・併合履歴 ： なし