3695 GMOリサーチ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2202,2472,2192,2401,4002,240
2021-12-292,2972,2972,2212,2293,2002,229
2021-12-282,3082,3442,3062,3062,5002,306
2021-12-272,2712,3102,2622,3058,2002,305
2021-12-242,3522,3592,2602,28116,6002,281
2021-12-232,3742,3752,3502,3521,1002,352
2021-12-222,3542,3742,3352,3641,4002,364
2021-12-212,2602,3862,2602,3541,9002,354
2021-12-202,3202,3642,2812,2812,0002,281
2021-12-172,3602,3912,3202,3201,9002,320
2021-12-162,3892,3992,3802,3801,7002,380
2021-12-152,3962,3962,3892,3894002,389
2021-12-142,4052,4202,4002,4191,6002,419
2021-12-132,4782,4782,4282,4335002,433
2021-12-102,4852,4852,4672,4678002,467
2021-12-092,4382,4382,4142,4143002,414
2021-12-082,4232,4402,4012,4393,6002,439
2021-12-072,3952,4502,3802,4383,4002,438
2021-12-062,3012,3532,3012,3532,8002,353
2021-12-032,3182,3692,3152,3362,4002,336
2021-12-022,3632,3802,3152,3173,7002,317
2021-12-012,4172,4222,3362,41312,9002,413
2021-11-302,5002,5392,4522,4532,5002,453
2021-11-292,5632,5752,4452,4649,0002,464
2021-11-262,6022,6132,5412,5867,1002,586
2021-11-252,6202,6262,5812,6202,9002,620
2021-11-242,6022,6202,5962,6205,1002,620
2021-11-222,5952,6142,5702,6143,0002,614
2021-11-192,6002,6102,5952,5951,9002,595
2021-11-182,5702,6002,5702,6004,4002,600
2021-11-172,6052,6052,5502,5521,8002,552
2021-11-162,6022,6182,6002,6061,7002,606
2021-11-152,5852,6242,5852,6085,0002,608
2021-11-122,5652,5802,5292,5795,4002,579
2021-11-112,5642,5742,5002,5316,4002,531
2021-11-102,5572,5802,5572,5741,9002,574
2021-11-092,6002,6242,5262,57612,7002,576
2021-11-082,5402,5402,4812,5116,5002,511
2021-11-052,5002,5442,5002,5441,9002,544
2021-11-042,4992,5252,4812,5001,3002,500
2021-11-022,4342,4982,4342,4985,5002,498
2021-11-012,5562,5562,4202,45917,9002,459
2021-10-292,5222,5292,5062,5064,3002,506
2021-10-282,4992,5502,4992,5504,1002,550
2021-10-272,5372,5372,4702,5345,8002,534
2021-10-262,5552,5552,4712,5038,2002,503
2021-10-252,5862,5902,5602,5801,7002,580
2021-10-222,5862,5952,5622,5953,1002,595
2021-10-212,5952,6452,5602,58024,7002,580
2021-10-202,4502,4952,4502,4955,9002,495
2021-10-192,4602,4802,4302,4486,5002,448
2021-10-182,4492,4732,4362,4533,9002,453
2021-10-152,3752,4202,3612,4004,8002,400
2021-10-142,3142,3542,2912,3543,7002,354
2021-10-132,3092,3142,2932,2977002,297
2021-10-122,3282,3502,3142,3161,5002,316
2021-10-112,3602,3602,3202,3301,0002,330
2021-10-082,3252,3652,3252,3259002,325
2021-10-072,3612,3672,3102,3253,7002,325
2021-10-062,3752,4252,3502,3697,8002,369
2021-10-052,3452,3732,2542,3679,8002,367
2021-10-042,3442,4052,3202,3509,4002,350
2021-10-012,2852,3202,2732,3153,1002,315
2021-09-302,3402,3402,2952,2952,4002,295
2021-09-292,3372,3392,2702,2931,0002,293
2021-09-282,3792,3792,3052,3305,4002,330
2021-09-272,2472,4062,2472,39617,9002,396
2021-09-242,2612,2612,2412,2411,9002,241
2021-09-222,1752,2112,1752,2111,4002,211
2021-09-212,2052,2092,1502,1916,9002,191
2021-09-172,2612,2622,2232,2485,6002,248
2021-09-162,3432,3472,2592,2613,5002,261
2021-09-152,3302,3562,3192,3562,3002,356
2021-09-142,3302,3892,2832,3304,3002,330
2021-09-132,2572,3382,2492,3317,1002,331
2021-09-102,2522,2522,2172,2281,7002,228
2021-09-092,2442,2442,1992,2177,9002,217
2021-09-082,2602,2722,2202,2444,9002,244
2021-09-072,3352,3432,2562,26014,1002,260
2021-09-062,3902,3902,3352,3353,9002,335
2021-09-032,3772,3802,3362,3655,4002,365
2021-09-022,3662,3992,3332,3603,8002,360
2021-09-012,3782,4502,3302,41318,5002,413
2021-08-312,2922,3282,2652,3285,8002,328
2021-08-302,3472,3472,2912,3145,9002,314
2021-08-272,2652,3332,2332,3186,7002,318
2021-08-262,1802,2692,1002,25911,1002,259
2021-08-252,1362,1412,1302,1374,7002,137
2021-08-242,0972,1222,0892,1222,5002,122
2021-08-232,1222,1242,0612,0883,4002,088
2021-08-202,1782,1782,0952,1186,6002,118
2021-08-192,1902,2212,1782,1783,5002,178
2021-08-182,1662,2312,1662,2202,6002,220
2021-08-172,3352,3352,1652,1658,3002,165
2021-08-162,3602,3602,2762,2855,4002,285
2021-08-132,2482,3172,2312,3155,9002,315
2021-08-122,1562,2202,1562,2135,7002,213
2021-08-112,1302,1702,1212,1516,7002,151
2021-08-102,1392,2472,0402,12540,2002,125
2021-08-062,2492,3402,2022,33917,1002,339
2021-08-052,3072,3102,1912,19110,1002,191
2021-08-042,3302,3302,3122,3301,0002,330
2021-08-032,3152,3582,3152,3503,0002,350
2021-08-022,3022,3332,2802,3158,3002,315
2021-07-302,4002,4072,2902,3488,4002,348
2021-07-292,4002,4302,4002,4083,0002,408
2021-07-282,4372,4552,4002,4005,4002,400
2021-07-272,4582,4602,4552,4591,1002,459
2021-07-262,5032,5092,4662,4664,2002,466
2021-07-212,4622,5002,4622,4942,2002,494
2021-07-202,5252,5492,4502,45911,4002,459
2021-07-192,5762,5762,5022,5636,8002,563
2021-07-162,5732,6592,5732,59010,3002,590
2021-07-152,5422,6202,5372,5748,8002,574
2021-07-142,5092,5502,5092,5422,2002,542
2021-07-132,5602,5602,5012,5092,2002,509
2021-07-122,5802,5802,4852,51610,5002,516
2021-07-092,5152,5802,4822,5757,6002,575
2021-07-082,6552,6552,5542,5958,1002,595
2021-07-072,5702,6122,5082,6106,6002,610
2021-07-062,4802,5702,4802,5704,4002,570
2021-07-052,3612,5002,3612,48012,4002,480
2021-07-022,4452,4452,3602,3607,1002,360
2021-07-012,5312,5312,3502,44818,1002,448
2021-06-302,5342,6002,5312,5313,2002,531
2021-06-292,5972,6002,5522,5725,5002,572
2021-06-282,5032,5752,5002,5517,9002,551
2021-06-252,6032,7102,5252,52533,4002,525
2021-06-242,5492,6902,5242,60332,5002,603
2021-06-232,5052,5302,4132,51814,6002,518
2021-06-222,4382,5402,4212,45028,0002,450
2021-06-212,2062,4212,2052,39752,8002,397
2021-06-182,2202,2402,1752,21019,0002,210
2021-06-172,1722,1722,1082,1206,1002,120
2021-06-162,2272,2302,1752,1863,8002,186
2021-06-152,1802,2192,1772,2197,2002,219
2021-06-142,1542,1762,1512,1715,7002,171
2021-06-112,1362,1502,1172,1496,0002,149
2021-06-102,1482,1482,1162,1352,6002,135
2021-06-092,1242,1242,1042,1101,2002,110
2021-06-082,1172,1452,0802,1305,3002,130
2021-06-072,0672,1092,0672,1095002,109
2021-06-042,0722,0822,0722,0781,5002,078
2021-06-032,1252,1252,0712,0763,8002,076
2021-06-022,1012,1102,0912,1091,4002,109
2021-06-012,0942,1212,0822,1202,1002,120
2021-05-312,0712,1202,0172,1205,3002,120
2021-05-282,0772,0992,0762,0812,2002,081
2021-05-272,0832,0832,0322,0722,0002,072
2021-05-262,1262,1262,0922,1033,6002,103
2021-05-252,1072,1332,1062,1262,1002,126
2021-05-242,1302,1552,0342,1117,3002,111
2021-05-212,0642,1252,0642,12511,7002,125
2021-05-201,9832,1141,9822,11424,6002,114
2021-05-191,8861,9241,8811,9112,7001,911
2021-05-181,8831,9271,8831,8933,0001,893
2021-05-171,9431,9671,8771,9165,1001,916
2021-05-141,9601,9891,9551,9692,4001,969
2021-05-131,9241,9531,9001,9426,5001,942
2021-05-121,9141,9471,8601,9479,9001,947
2021-05-111,9592,0001,9111,91114,6001,911
2021-05-102,0502,0732,0002,00717,0002,007
2021-05-072,0502,1801,9582,050109,3002,050
2021-05-061,8351,8351,8071,8303,8001,830
2021-04-301,8191,8191,7771,7814,6001,781
2021-04-281,8031,8331,8031,8202,5001,820
2021-04-271,7921,8091,7911,8091,6001,809
2021-04-261,8291,8291,7981,8089001,808
2021-04-231,8111,8161,7921,7925,9001,792
2021-04-221,8261,8451,8121,8121,7001,812
2021-04-211,8511,8511,8171,8273,5001,827
2021-04-201,8741,8741,8501,8551,1001,855
2021-04-191,8631,8731,8511,8512,7001,851
2021-04-161,8581,8891,8581,8641,4001,864
2021-04-151,8701,8751,8551,8562,2001,856
2021-04-141,8711,8811,8701,8811,1001,881
2021-04-131,8741,8871,8711,8719001,871
2021-04-121,8601,8901,8601,8802,2001,880
2021-04-091,8611,8701,8511,8512,5001,851
2021-04-081,8981,8981,8541,8662,1001,866
2021-04-071,8811,8991,8811,8891,3001,889
2021-04-061,9051,9051,8761,8892,3001,889
2021-04-051,9151,9201,9051,9055,0001,905
2021-04-021,8851,9001,8751,9004,1001,900
2021-04-011,8701,8821,8701,8701,1001,870
2021-03-311,8551,8851,8511,8851,4001,885
2021-03-301,8511,8781,8461,8551,3001,855
2021-03-291,8451,8791,8451,8513,9001,851
2021-03-261,9191,9191,8451,8454,2001,845
2021-03-251,8401,8601,8381,8605001,860
2021-03-241,8911,8911,8351,8502,5001,850
2021-03-231,8891,9341,8761,92910,1001,929
2021-03-221,8481,8551,8081,8559,0001,855
2021-03-191,7761,7851,7661,7724,3001,772
2021-03-181,7881,7881,7521,7661,6001,766
2021-03-171,7801,7921,7501,7513,6001,751
2021-03-161,7951,7971,7801,7804,1001,780
2021-03-151,7901,7901,7601,7811,4001,781
2021-03-121,7451,7711,7451,7501,2001,750
2021-03-111,7501,7701,7451,7463,4001,746
2021-03-101,7551,7581,7441,7441,0001,744
2021-03-091,7501,7551,7471,7471,3001,747
2021-03-081,7501,7501,7401,7416001,741
2021-03-051,7491,7551,7021,7403,2001,740
2021-03-041,7611,7891,7541,7541,2001,754
2021-03-031,7741,7841,7631,7631,6001,763
2021-03-021,7611,7641,7601,7608001,760
2021-03-011,7991,7991,7611,7655001,765
2021-02-261,7891,7891,7661,7692,4001,769
2021-02-251,8181,8201,7601,7945,8001,794
2021-02-241,8181,8181,7721,7966,6001,796
2021-02-221,7501,7901,7501,7602,8001,760
2021-02-191,7501,7921,7351,7355,9001,735
2021-02-181,8191,8191,7521,7525,6001,752
2021-02-171,8201,8301,8201,8204,0001,820
2021-02-161,8101,8951,8031,8145,5001,814
2021-02-151,8231,8231,7901,8073,1001,807
2021-02-121,7501,8401,7491,8287,1001,828
2021-02-101,7761,7801,7221,7456,3001,745
2021-02-091,7171,7761,7171,7698,0001,769
2021-02-081,7091,7391,7091,7172,4001,717
2021-02-051,7211,7301,7001,7093,2001,709
2021-02-041,7201,7201,7201,7201001,720
2021-02-031,7321,7341,7141,7151,3001,715
2021-02-021,6951,7221,6931,7222,1001,722
2021-02-011,7001,7041,6941,6946001,694
2021-01-291,7371,7371,6891,6913,6001,691
2021-01-281,7281,7371,7081,7371,8001,737
2021-01-271,7431,7491,7301,7302,2001,730
2021-01-261,7351,7391,7351,7398001,739
2021-01-251,7371,7401,7251,7301,6001,730
2021-01-221,7201,7351,7141,7356001,735
2021-01-211,7191,7301,7121,7208001,720
2021-01-201,7171,7371,7171,7199001,719
2021-01-191,7361,7391,7161,7301,9001,730
2021-01-181,7081,7301,7081,7111,1001,711
2021-01-151,7291,7291,7001,7089001,708
2021-01-141,7101,7301,7051,7051,6001,705
2021-01-131,7301,7301,7001,7083,0001,708
2021-01-121,7491,7491,7261,7311,8001,731
2021-01-081,7241,7391,7211,7233,7001,723
2021-01-071,7181,7311,7161,7184,7001,718
2021-01-061,6881,7271,6881,7201,5001,720
2021-01-051,7211,7511,7101,7172,8001,717
2021-01-041,7451,7761,7231,73211,8001,732

分割・併合履歴 : なし