1. HOME >
  2. 株価時系列 >
  3. 3695 >
  4. 2019年

3695 GMOリサーチ&AI(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8571,8861,8371,8471,7001,847
2019-12-271,8521,8871,8321,8874,3001,887
2019-12-261,9181,9301,9181,9291,1001,929
2019-12-251,9001,9191,9001,9193,6001,919
2019-12-241,8881,9201,8751,8988,1001,898
2019-12-231,8371,8701,8371,8702,6001,870
2019-12-201,8501,8611,8491,8521,9001,852
2019-12-191,8491,8501,8321,8322,1001,832
2019-12-181,8451,8451,8351,8351,1001,835
2019-12-171,8281,8431,8231,8303,4001,830
2019-12-161,8391,8391,8191,8202,2001,820
2019-12-131,8181,8321,8151,8152,0001,815
2019-12-121,8301,8331,8131,8131,9001,813
2019-12-111,8311,8521,8311,8345001,834
2019-12-101,8611,8611,8291,8311,5001,831
2019-12-091,8501,8531,8341,8352,1001,835
2019-12-061,8431,8721,8311,8333,7001,833
2019-12-051,8511,8901,8151,8538,0001,853
2019-12-041,7991,8251,7991,8159,2001,815
2019-12-031,7661,7941,7521,7945,1001,794
2019-12-021,7551,7681,7551,7681,9001,768
2019-11-291,7501,7651,7451,7623,4001,762
2019-11-281,7501,7631,7391,7555,9001,755
2019-11-271,7301,7601,7301,7575,4001,757
2019-11-261,7641,7641,7171,7185,7001,718
2019-11-251,7591,7591,7421,7421,3001,742
2019-11-221,7691,7691,7421,7422,9001,742
2019-11-211,7551,7691,7551,7694001,769
2019-11-201,7601,7601,7501,7552,9001,755
2019-11-191,8001,8101,7621,7623,3001,762
2019-11-181,7751,8001,7601,7904,8001,790
2019-11-151,7821,7821,7751,7751,3001,775
2019-11-141,7821,7821,7821,7821001,782
2019-11-131,8101,8101,7811,7812,0001,781
2019-11-121,8541,8541,8211,8235,4001,823
2019-11-111,8631,8631,8501,8504,0001,850
2019-11-081,8591,8601,8551,8571,2001,857
2019-11-071,8561,8701,8561,8606001,860
2019-11-061,8551,8551,8551,8555001,855
2019-11-051,8601,8641,8601,8644001,864
2019-11-011,8371,8641,8371,8621,4001,862
2019-10-311,8421,8421,8421,8424001,842
2019-10-301,8601,8601,8421,8423001,842
2019-10-291,8501,8501,8501,8501001,850
2019-10-28---1,840-1,840
2019-10-251,8411,8411,8401,8401,1001,840
2019-10-241,8491,8491,8491,8491001,849
2019-10-231,8491,8491,8491,8491001,849
2019-10-211,8481,8491,8481,8492001,849
2019-10-181,8511,8511,8301,8307001,830
2019-10-171,8951,8951,8561,8562,3001,856
2019-10-161,8411,8411,8321,8328001,832
2019-10-151,8281,8321,8281,8321,2001,832
2019-10-111,8251,8281,8251,8282001,828
2019-10-10---1,825-1,825
2019-10-091,8091,8251,8091,8251,0001,825
2019-10-081,7901,8041,7891,7911,1001,791
2019-10-071,8091,8091,7911,7918001,791
2019-10-041,7921,7921,7891,7914001,791
2019-10-031,7891,7921,7891,7923001,792
2019-10-021,8051,8181,7861,7897001,789
2019-10-011,8141,8141,7781,7911,6001,791
2019-09-301,7561,8321,7561,8146001,814
2019-09-271,7981,7981,7561,7569001,756
2019-09-261,8021,8021,7601,7612,8001,761
2019-09-251,8111,8111,8011,8011,1001,801
2019-09-241,8121,8311,8121,8311,4001,831
2019-09-201,8551,8551,8521,8522001,852
2019-09-191,8151,8151,8151,8156001,815
2019-09-181,8301,8301,8301,8303001,830
2019-09-171,8401,8401,8401,8402001,840
2019-09-131,8761,8761,8351,8351,0001,835
2019-09-121,8901,8901,8161,8161,7001,816
2019-09-11---1,886-1,886
2019-09-101,9091,9091,8861,8861,6001,886
2019-09-091,8711,8731,8711,8732001,873
2019-09-06---1,911-1,911
2019-09-051,9081,9171,9081,9119001,911
2019-09-041,8921,9161,8921,9084001,908
2019-09-031,8801,8921,8801,8927001,892
2019-09-021,8701,9001,8701,9002001,900
2019-08-301,9371,9371,8571,8574001,857
2019-08-291,8461,8971,8461,8975001,897
2019-08-281,8801,8851,8801,8853001,885
2019-08-271,8711,9091,8701,8796001,879
2019-08-261,8791,8791,8481,8481,3001,848
2019-08-231,9501,9501,8711,8881,9001,888
2019-08-221,9541,9541,9541,9541001,954
2019-08-211,9601,9601,9601,9602001,960
2019-08-201,9831,9901,9511,9611,0001,961
2019-08-191,9642,0281,9531,9832,1001,983
2019-08-161,9151,9161,8461,8941,7001,894
2019-08-151,8811,9021,8221,9011,5001,901
2019-08-141,9181,9181,8511,8811,7001,881
2019-08-131,9471,9481,9001,9291,9001,929
2019-08-091,8251,8981,8251,8461,7001,846
2019-08-081,7971,8511,7971,8511,8001,851
2019-08-071,7841,7971,7771,7971,0001,797
2019-08-061,7211,8131,7201,8102,8001,810
2019-08-051,9561,9561,8651,8653,2001,865
2019-08-021,8272,0001,8271,9969,3001,996
2019-08-012,0232,0882,0232,0373,2002,037
2019-07-312,0412,0522,0222,0522,8002,052
2019-07-302,1102,1102,0632,0808002,080
2019-07-292,0972,1202,0592,1103,3002,110
2019-07-262,0522,0992,0512,0995,8002,099
2019-07-252,0262,0501,9892,0472,6002,047
2019-07-242,0302,0402,0302,0352,3002,035
2019-07-232,0522,0521,9622,0324,3002,032
2019-07-221,9882,0421,9882,0314,2002,031
2019-07-192,0082,0581,9302,01110,6002,011
2019-07-181,9302,1301,8332,01026,2002,010
2019-07-171,8651,9301,8561,9154,7001,915
2019-07-161,9451,9451,8531,8552,6001,855
2019-07-121,8661,8821,8501,8824,4001,882
2019-07-111,8091,8681,7751,8603,0001,860
2019-07-101,8151,8341,8101,8101,4001,810
2019-07-091,7591,8141,7591,7871,6001,787
2019-07-081,7971,7981,7791,7816001,781
2019-07-051,8001,8001,7321,7968001,796
2019-07-041,8021,8021,8021,8021001,802
2019-07-031,8001,8041,7801,7951,0001,795
2019-07-021,7991,7991,7991,7991001,799
2019-07-011,8551,8551,8261,8268001,826
2019-06-281,8151,8151,8151,8152001,815
2019-06-271,8251,8251,7991,8169001,816
2019-06-261,8221,8661,7831,8251,3001,825
2019-06-251,8531,8601,8211,8294,0001,829
2019-06-241,8041,8481,7391,8487,5001,848
2019-06-211,7261,8281,7261,8069,5001,806
2019-06-201,7001,7261,7001,7261,6001,726
2019-06-191,6831,7211,6811,7001,8001,700
2019-06-181,7101,7361,6951,6953,1001,695
2019-06-171,6901,6951,6901,6959001,695
2019-06-141,6821,6901,6821,6901,9001,690
2019-06-131,6391,6851,5591,6633,8001,663
2019-06-121,6601,6601,6001,6393,2001,639
2019-06-11---1,650-1,650
2019-06-101,6291,6501,6281,6501,0001,650
2019-06-071,6641,6641,6491,6498001,649
2019-06-061,6381,6731,6381,6646001,664
2019-06-051,6521,6521,6521,6521001,652
2019-06-041,6251,6521,6191,6521,5001,652
2019-06-031,6231,6771,6231,6241,2001,624
2019-05-311,6601,6601,6231,6231,6001,623
2019-05-301,6611,6611,6601,6606001,660
2019-05-291,6831,6931,6601,6601,1001,660
2019-05-281,6731,6831,6731,6831,0001,683
2019-05-271,6741,6741,6621,6723001,672
2019-05-241,6691,6691,6621,6623001,662
2019-05-231,6631,6691,6541,6696001,669
2019-05-221,6661,6661,6151,6551,1001,655
2019-05-211,6681,6681,6271,6274001,627
2019-05-201,6191,6201,5981,6007001,600
2019-05-171,5731,5951,5731,5953001,595
2019-05-161,5991,5991,5721,5725001,572
2019-05-151,6121,6121,6001,6005001,600
2019-05-141,5381,5771,5381,5623,2001,562
2019-05-131,6011,6011,5771,5779001,577
2019-05-101,5801,6161,5381,6002,1001,600
2019-05-091,5761,6201,5071,6199,0001,619
2019-05-081,7201,7201,6561,7133,8001,713
2019-05-071,7101,7151,7001,7003,8001,700
2019-04-261,7021,7071,7011,7061,6001,706
2019-04-251,7181,7201,7131,7134001,713
2019-04-241,7011,7011,7001,7005001,700
2019-04-231,7001,7141,6981,7141,0001,714
2019-04-221,7331,7361,6581,7361,3001,736
2019-04-191,6451,7291,6451,7294001,729
2019-04-181,7401,7401,6401,6402,0001,640
2019-04-171,6971,7251,6971,7001,9001,700
2019-04-161,6971,6971,6971,6971001,697
2019-04-151,7331,7331,6651,6971,7001,697
2019-04-121,6951,7001,6951,6991,0001,699
2019-04-111,7151,7211,6811,6811,8001,681
2019-04-101,7351,7351,6631,7002,9001,700
2019-04-091,7401,7681,7401,7407001,740
2019-04-081,7931,7931,7401,7401,4001,740
2019-04-051,7541,7541,7531,7536001,753
2019-04-041,7971,7971,7521,7548001,754
2019-04-031,8041,8041,7311,7972,6001,797
2019-04-021,8691,8801,8071,8104,7001,810
2019-04-011,7931,8401,7931,8383,9001,838
2019-03-291,8001,8001,7531,7802,5001,780
2019-03-281,7751,7951,7751,7953001,795
2019-03-271,8001,8031,7471,8001,3001,800
2019-03-261,7691,7701,7301,7301,2001,730
2019-03-251,7211,7561,7211,7561,1001,756
2019-03-221,7631,7701,7191,7704,2001,770
2019-03-201,7561,7561,7261,7282,1001,728
2019-03-191,6781,7561,6781,7565,2001,756
2019-03-181,6661,6771,6661,6772,0001,677
2019-03-151,6461,6641,6121,6485,3001,648
2019-03-141,6431,6451,6031,6431,1001,643
2019-03-131,5931,6491,5931,6433,9001,643
2019-03-121,5851,5941,5501,5933,4001,593
2019-03-111,5961,5961,5551,5854,3001,585
2019-03-081,5891,5981,5811,5812,8001,581
2019-03-071,6171,6171,5851,6044,5001,604
2019-03-061,6441,6441,6041,6172,2001,617
2019-03-051,6351,6441,6051,6443,7001,644
2019-03-041,5891,6311,5891,63113,9001,631
2019-03-011,5981,5981,5681,5751,3001,575
2019-02-281,6371,6371,5981,5981,8001,598
2019-02-271,6371,6371,6371,6373001,637
2019-02-261,6211,6371,6211,6371,1001,637
2019-02-251,6251,6261,6211,6211,4001,621
2019-02-221,6261,6261,6261,6262001,626
2019-02-211,6291,6291,5861,6032,2001,603
2019-02-201,6161,6351,6101,6162,7001,616
2019-02-191,5851,6161,5851,5954,5001,595
2019-02-181,5581,5791,5581,5795,2001,579
2019-02-151,4911,5301,4901,5301,9001,530
2019-02-141,5011,5241,5011,5167001,516
2019-02-131,5071,5301,5001,5011,8001,501
2019-02-121,5201,5641,5201,53010,3001,530
2019-02-081,4211,4601,4211,4301,8001,430
2019-02-071,4181,4241,4151,4246001,424
2019-02-061,3981,4191,3981,4151,2001,415
2019-02-051,3951,3981,3951,3981,0001,398
2019-02-041,3981,4251,3951,3951,9001,395
2019-02-011,3901,3961,3891,3893,0001,389
2019-01-311,3831,4201,3831,3875,3001,387
2019-01-301,4091,4091,3811,3819001,381
2019-01-291,4091,4091,4081,4093001,409
2019-01-281,4121,4131,4121,4126001,412
2019-01-251,4031,4131,3931,4132,0001,413
2019-01-241,3911,4131,3881,4131,1001,413
2019-01-231,3901,3901,3901,3902001,390
2019-01-221,3901,3901,3901,3902001,390
2019-01-211,3991,4021,3801,4021,2001,402
2019-01-181,3801,4001,3681,3975,0001,397
2019-01-171,4011,4101,3781,3781,8001,378
2019-01-161,4001,4041,3841,4011,4001,401
2019-01-151,4021,4021,3901,4001,0001,400
2019-01-111,3961,4021,3961,4021,3001,402
2019-01-101,3671,3961,3601,3861,2001,386
2019-01-091,4011,4191,3611,3921,7001,392
2019-01-081,4151,4241,4151,4181,4001,418
2019-01-071,4241,4251,4001,4004,2001,400
2019-01-041,3601,3901,3131,3824,8001,382

分割・併合履歴 ： なし