1. HOME >
  2. 株価時系列 >
  3. 3695 >
  4. 2020年

3695 GMOリサーチ&AI(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6481,6691,6481,6653,6001,665
2020-12-291,5881,6631,5881,6456,6001,645
2020-12-281,7401,7641,6751,6759,0001,675
2020-12-251,7291,7551,7271,73511,8001,735
2020-12-241,8121,8201,7751,7804,1001,780
2020-12-231,8301,8341,8111,8322,4001,832
2020-12-221,8741,8741,8301,8304,0001,830
2020-12-211,8951,9161,8601,8604,3001,860
2020-12-181,8761,8791,8551,8795,0001,879
2020-12-171,8781,8781,8251,8362,5001,836
2020-12-161,8621,8621,8171,8432,2001,843
2020-12-151,8791,8811,8601,8712,5001,871
2020-12-141,8601,8701,8551,8681,2001,868
2020-12-111,8591,8611,8181,8612,6001,861
2020-12-101,8891,8891,8101,8343,7001,834
2020-12-091,8801,8861,8561,8562,7001,856
2020-12-081,8471,9001,8471,9003,7001,900
2020-12-071,8551,8911,8221,8876,2001,887
2020-12-041,8851,8851,8421,8513,8001,851
2020-12-031,8961,8961,8391,8393,7001,839
2020-12-021,9101,9151,8811,8964,4001,896
2020-12-011,9111,9161,8801,8854,7001,885
2020-11-301,8721,9871,8721,93023,4001,930
2020-11-271,7961,8651,7821,86510,4001,865
2020-11-261,7891,8251,7891,7973,3001,797
2020-11-251,8201,8211,7941,8074,0001,807
2020-11-241,8341,8441,7911,8074,5001,807
2020-11-201,8051,8231,7901,8052,0001,805
2020-11-191,8051,8131,7981,8051,3001,805
2020-11-181,8131,8301,8011,8052,3001,805
2020-11-171,7821,8271,7771,8002,7001,800
2020-11-161,7801,8111,7681,8044,7001,804
2020-11-131,8551,8551,7831,7894,2001,789
2020-11-121,8721,8721,8091,8154,0001,815
2020-11-111,8001,8721,7971,87211,0001,872
2020-11-101,8801,8911,8181,82013,4001,820
2020-11-091,9401,9501,8441,87314,2001,873
2020-11-061,8351,9601,8081,94126,3001,941
2020-11-051,8001,8301,7871,8304,3001,830
2020-11-041,8501,8501,7771,8022,4001,802
2020-11-021,7561,8211,7481,8065,5001,806
2020-10-301,8291,8291,7591,7677,3001,767
2020-10-291,8001,8301,7751,8135,0001,813
2020-10-281,8021,8351,8021,8104,2001,810
2020-10-271,8021,8411,7551,8417,6001,841
2020-10-261,8701,8701,8031,8038,2001,803
2020-10-231,8601,8961,7961,87018,5001,870
2020-10-221,9481,9601,8621,87117,0001,871
2020-10-212,0492,0901,9381,96024,7001,960
2020-10-201,9902,1251,9902,02753,3002,027
2020-10-191,9441,9961,9181,98832,4001,988
2020-10-162,0562,0701,9051,91258,2001,912
2020-10-151,9612,2401,9302,035114,2002,035
2020-10-141,9261,9921,9261,96926,9001,969
2020-10-132,0212,0271,9061,94633,5001,946
2020-10-122,0712,0711,8801,98167,7001,981
2020-10-091,8882,0721,8881,989288,5001,989
2020-10-081,7002,0831,6901,888491,3001,888
2020-10-071,6951,7091,6811,68310,7001,683
2020-10-061,6841,7071,6801,7078,8001,707
2020-10-051,6641,7081,6641,6775,3001,677
2020-10-021,6981,7151,6601,66511,6001,665
2020-09-301,7291,7291,6951,7025,0001,702
2020-09-291,7001,7251,6871,6906,7001,690
2020-09-281,7301,7401,6661,7019,0001,701
2020-09-251,7201,7501,7151,7164,2001,716
2020-09-241,7471,7701,7021,71011,9001,710
2020-09-231,7431,7791,7431,7706,6001,770
2020-09-181,6901,7501,6901,74313,2001,743
2020-09-171,7221,7391,6781,68014,7001,680
2020-09-161,8011,8011,7071,76218,2001,762
2020-09-151,8201,8231,7611,80113,5001,801
2020-09-141,8081,8201,7801,82026,5001,820
2020-09-111,7711,7711,7011,73711,0001,737
2020-09-101,7001,7381,7001,73113,8001,731
2020-09-091,7161,7161,6811,6864,5001,686
2020-09-081,7181,7311,6811,7298,2001,729
2020-09-071,6801,7181,6651,6907,9001,690
2020-09-041,6651,7091,6531,66012,7001,660
2020-09-031,6901,7221,6901,70910,6001,709
2020-09-021,6841,6851,6511,6854,6001,685
2020-09-011,6841,6901,6541,6787,6001,678
2020-08-311,7181,7181,6521,6608,2001,660
2020-08-281,7191,7191,6151,65117,1001,651
2020-08-271,7191,7471,7011,7017,9001,701
2020-08-261,7191,7191,6751,7097,0001,709
2020-08-251,7571,7651,6071,66422,4001,664
2020-08-241,6901,7581,6821,74020,2001,740
2020-08-211,5951,6601,5951,65016,1001,650
2020-08-201,6061,6061,5831,5843,3001,584
2020-08-191,5701,6041,5701,5935,2001,593
2020-08-181,5781,6011,5631,5753,0001,575
2020-08-171,6101,6101,5681,5904,7001,590
2020-08-141,5541,5941,5501,5588,1001,558
2020-08-131,5721,5721,5411,5546,4001,554
2020-08-121,5601,5971,5331,5339,2001,533
2020-08-111,4501,5851,4301,56042,9001,560
2020-08-071,7621,7621,6231,66432,9001,664
2020-08-061,5681,7681,5681,72249,1001,722
2020-08-051,5201,5861,5201,5687,7001,568
2020-08-041,5551,5991,4841,5058,8001,505
2020-08-031,4801,5591,4411,50111,4001,501
2020-07-311,6051,6281,4481,48614,9001,486
2020-07-301,6261,6541,6051,6327,4001,632
2020-07-291,6521,6601,5851,59510,0001,595
2020-07-281,6751,7801,6531,6539,6001,653
2020-07-271,7161,7161,6651,6757,3001,675
2020-07-221,6991,7161,6351,7169,8001,716
2020-07-211,6501,7881,6501,69941,6001,699
2020-07-201,6951,6951,5721,61515,8001,615
2020-07-171,7121,7301,6311,65519,5001,655
2020-07-161,7651,7851,6751,71225,2001,712
2020-07-151,8931,8991,7661,78038,6001,780
2020-07-141,8431,8591,8011,82517,1001,825
2020-07-131,8401,9391,8401,86243,7001,862
2020-07-101,8921,8981,8231,83920,6001,839
2020-07-091,9441,9521,8501,85222,1001,852
2020-07-081,9241,9371,8891,90817,4001,908
2020-07-071,8911,9251,8341,88934,7001,889
2020-07-061,9502,0381,8771,92597,3001,925
2020-07-031,7402,1801,7121,950437,7001,950
2020-07-021,8351,8401,7501,78049,4001,780
2020-07-011,9691,9971,8501,85469,8001,854
2020-06-302,3042,4501,8572,030211,7002,030
2020-06-292,4182,7802,1182,303497,5002,303
2020-06-262,6182,6182,6172,61889,3002,618
2020-06-251,7002,1181,6802,118197,0002,118
2020-06-241,7211,7211,6441,7189,1001,718
2020-06-231,6981,7101,6151,6818,1001,681
2020-06-221,6901,7001,6901,7001,8001,700
2020-06-191,7001,7271,6701,6836,1001,683
2020-06-181,6591,6771,6481,6772,9001,677
2020-06-171,6331,6401,5651,6405,7001,640
2020-06-161,5711,6391,5711,6193,2001,619
2020-06-151,6081,6441,5501,5804,4001,580
2020-06-121,5161,6001,5111,5897,1001,589
2020-06-111,6811,6811,6071,6444,6001,644
2020-06-101,6221,6931,6221,6812,4001,681
2020-06-091,6701,6701,5801,6439,0001,643
2020-06-081,6901,7601,6721,67510,0001,675
2020-06-051,7811,7911,6711,68022,8001,680
2020-06-041,7801,8881,7001,79160,1001,791
2020-06-031,5291,7001,5121,70045,2001,700
2020-06-021,5041,5101,4981,5102,7001,510
2020-06-011,5201,5201,4401,4635,0001,463
2020-05-291,4621,5191,4611,4963,1001,496
2020-05-281,5381,5461,5001,5003,6001,500
2020-05-271,5171,5671,5091,5553,3001,555
2020-05-261,5561,5751,4361,5009,2001,500
2020-05-251,6101,6401,5521,5849,8001,584
2020-05-221,5901,5991,5601,5994,9001,599
2020-05-211,5101,5701,5101,5508,2001,550
2020-05-201,5591,5591,4901,4902,9001,490
2020-05-191,5551,5941,5241,5367,8001,536
2020-05-181,4501,4901,4301,4857,0001,485
2020-05-151,4001,4501,3681,4319,2001,431
2020-05-141,3601,4011,3481,3516,6001,351
2020-05-131,3681,3871,3291,3708,1001,370
2020-05-121,3301,3401,3171,3173,1001,317
2020-05-111,3421,3421,3101,3225,7001,322
2020-05-081,3631,3741,3001,3429,3001,342
2020-05-071,2651,3651,2651,3657,2001,365
2020-05-011,3161,3161,2581,2639,2001,263
2020-04-301,3551,3551,3211,3306,1001,330
2020-04-281,3741,3741,3151,3327,3001,332
2020-04-271,3801,3941,2831,33411,8001,334
2020-04-241,4761,5241,3491,36521,4001,365
2020-04-231,5361,8201,4551,48697,0001,486
2020-04-221,3891,6171,3511,61619,1001,616
2020-04-211,3371,4081,3371,3596,5001,359
2020-04-201,2981,3681,2981,3338,3001,333
2020-04-171,3971,3971,3101,3881,0001,388
2020-04-161,3641,4481,3641,4321,9001,432
2020-04-151,4501,4511,3981,4243,3001,424
2020-04-141,4491,4641,4201,4383,1001,438
2020-04-131,3261,5051,3091,3849,9001,384
2020-04-101,1651,2751,1421,2666,5001,266
2020-04-091,0991,1751,0671,1725,5001,172
2020-04-081,0261,0601,0161,0472,7001,047
2020-04-071,0611,1011,0001,0435,3001,043
2020-04-069791,0019791,0011,9001,001
2020-04-039709849699692,200969
2020-04-029879879609732,700973
2020-04-019839879809871,300987
2020-03-319901,0019909971,300997
2020-03-301,0381,0389839907,100990
2020-03-271,1001,1001,0101,0292,6001,029
2020-03-261,1301,1301,0301,0641,1001,064
2020-03-251,0391,0951,0391,0732,7001,073
2020-03-249831,0499711,0242,8001,024
2020-03-23957998956998400998
2020-03-199471,0269479572,800957
2020-03-189539979539568,700956
2020-03-179509509289473,700947
2020-03-161,0101,0109309352,800935
2020-03-139809909489659,600965
2020-03-121,0211,0301,0191,0194,0001,019
2020-03-111,1001,1001,0501,05114,6001,051
2020-03-101,0021,1209621,0999,6001,099
2020-03-091,1501,1501,0311,0318,2001,031
2020-03-061,1801,2101,1711,1718,1001,171
2020-03-051,2051,2541,2051,2544001,254
2020-03-041,1401,2301,1351,20511,0001,205
2020-03-031,3411,3411,2011,21010,1001,210
2020-03-021,2771,3291,2501,2813,5001,281
2020-02-281,3301,3301,2811,28110,1001,281
2020-02-271,3801,3861,3621,3691,4001,369
2020-02-261,3501,3701,3501,3501,6001,350
2020-02-251,3691,4591,3591,37413,6001,374
2020-02-211,4601,4611,4461,4461,7001,446
2020-02-201,4671,4861,4601,4602,9001,460
2020-02-191,5051,5081,4771,4865,4001,486
2020-02-181,5311,5311,5301,5303001,530
2020-02-171,6091,6091,5341,5361,0001,536
2020-02-141,5301,6001,5301,5811,6001,581
2020-02-131,5341,5451,5301,5301,2001,530
2020-02-121,5371,5421,5341,5341,2001,534
2020-02-101,5401,5461,5381,5389001,538
2020-02-071,5851,5851,5521,5581,6001,558
2020-02-061,6391,6391,5851,5857001,585
2020-02-051,6701,6701,5571,5652,8001,565
2020-02-041,5131,5431,5121,5277001,527
2020-02-031,5001,5501,5001,5093,4001,509
2020-01-311,5951,5961,5951,5969001,596
2020-01-301,6101,6101,6001,6002,2001,600
2020-01-291,6011,6421,6001,6004,4001,600
2020-01-281,6671,6671,6101,62011,2001,620
2020-01-271,8601,8611,7681,7876,1001,787
2020-01-241,8301,8441,8301,8331,2001,833
2020-01-231,8221,8391,8221,8307001,830
2020-01-221,8251,8381,8211,8211,2001,821
2020-01-211,8411,8411,8391,8393001,839
2020-01-201,8301,8301,8181,8233,7001,823
2020-01-171,8191,8191,8051,8108001,810
2020-01-161,8191,8191,8191,8191001,819
2020-01-151,8051,8381,7811,8072,7001,807
2020-01-141,8331,8411,8031,8053,3001,805
2020-01-101,8101,8241,8101,8211,3001,821
2020-01-091,8191,8201,8001,8013,7001,801
2020-01-081,8211,8211,8071,8191,0001,819
2020-01-071,8301,8541,8191,8451,8001,845
2020-01-061,8591,8591,8181,8342,1001,834

分割・併合履歴 ： なし