3695 GMOリサーチ&AI(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
2021-12-30	2,220	2,247	2,219	2,240	1,400	2,240
2021-12-29	2,297	2,297	2,221	2,229	3,200	2,229
2021-12-28	2,308	2,344	2,306	2,306	2,500	2,306
2021-12-27	2,271	2,310	2,262	2,305	8,200	2,305
2021-12-24	2,352	2,359	2,260	2,281	16,600	2,281
2021-12-23	2,374	2,375	2,350	2,352	1,100	2,352
2021-12-22	2,354	2,374	2,335	2,364	1,400	2,364
2021-12-21	2,260	2,386	2,260	2,354	1,900	2,354
2021-12-20	2,320	2,364	2,281	2,281	2,000	2,281
2021-12-17	2,360	2,391	2,320	2,320	1,900	2,320
2021-12-16	2,389	2,399	2,380	2,380	1,700	2,380
2021-12-15	2,396	2,396	2,389	2,389	400	2,389
2021-12-14	2,405	2,420	2,400	2,419	1,600	2,419
2021-12-13	2,478	2,478	2,428	2,433	500	2,433
2021-12-10	2,485	2,485	2,467	2,467	800	2,467
2021-12-09	2,438	2,438	2,414	2,414	300	2,414
2021-12-08	2,423	2,440	2,401	2,439	3,600	2,439
2021-12-07	2,395	2,450	2,380	2,438	3,400	2,438
2021-12-06	2,301	2,353	2,301	2,353	2,800	2,353
2021-12-03	2,318	2,369	2,315	2,336	2,400	2,336
2021-12-02	2,363	2,380	2,315	2,317	3,700	2,317
2021-12-01	2,417	2,422	2,336	2,413	12,900	2,413
2021-11-30	2,500	2,539	2,452	2,453	2,500	2,453
2021-11-29	2,563	2,575	2,445	2,464	9,000	2,464
2021-11-26	2,602	2,613	2,541	2,586	7,100	2,586
2021-11-25	2,620	2,626	2,581	2,620	2,900	2,620
2021-11-24	2,602	2,620	2,596	2,620	5,100	2,620
2021-11-22	2,595	2,614	2,570	2,614	3,000	2,614
2021-11-19	2,600	2,610	2,595	2,595	1,900	2,595
2021-11-18	2,570	2,600	2,570	2,600	4,400	2,600
2021-11-17	2,605	2,605	2,550	2,552	1,800	2,552
2021-11-16	2,602	2,618	2,600	2,606	1,700	2,606
2021-11-15	2,585	2,624	2,585	2,608	5,000	2,608
2021-11-12	2,565	2,580	2,529	2,579	5,400	2,579
2021-11-11	2,564	2,574	2,500	2,531	6,400	2,531
2021-11-10	2,557	2,580	2,557	2,574	1,900	2,574
2021-11-09	2,600	2,624	2,526	2,576	12,700	2,576
2021-11-08	2,540	2,540	2,481	2,511	6,500	2,511
2021-11-05	2,500	2,544	2,500	2,544	1,900	2,544
2021-11-04	2,499	2,525	2,481	2,500	1,300	2,500
2021-11-02	2,434	2,498	2,434	2,498	5,500	2,498
2021-11-01	2,556	2,556	2,420	2,459	17,900	2,459
2021-10-29	2,522	2,529	2,506	2,506	4,300	2,506
2021-10-28	2,499	2,550	2,499	2,550	4,100	2,550
2021-10-27	2,537	2,537	2,470	2,534	5,800	2,534
2021-10-26	2,555	2,555	2,471	2,503	8,200	2,503
2021-10-25	2,586	2,590	2,560	2,580	1,700	2,580
2021-10-22	2,586	2,595	2,562	2,595	3,100	2,595
2021-10-21	2,595	2,645	2,560	2,580	24,700	2,580
2021-10-20	2,450	2,495	2,450	2,495	5,900	2,495
2021-10-19	2,460	2,480	2,430	2,448	6,500	2,448
2021-10-18	2,449	2,473	2,436	2,453	3,900	2,453
2021-10-15	2,375	2,420	2,361	2,400	4,800	2,400
2021-10-14	2,314	2,354	2,291	2,354	3,700	2,354
2021-10-13	2,309	2,314	2,293	2,297	700	2,297
2021-10-12	2,328	2,350	2,314	2,316	1,500	2,316
2021-10-11	2,360	2,360	2,320	2,330	1,000	2,330
2021-10-08	2,325	2,365	2,325	2,325	900	2,325
2021-10-07	2,361	2,367	2,310	2,325	3,700	2,325
2021-10-06	2,375	2,425	2,350	2,369	7,800	2,369
2021-10-05	2,345	2,373	2,254	2,367	9,800	2,367
2021-10-04	2,344	2,405	2,320	2,350	9,400	2,350
2021-10-01	2,285	2,320	2,273	2,315	3,100	2,315
2021-09-30	2,340	2,340	2,295	2,295	2,400	2,295
2021-09-29	2,337	2,339	2,270	2,293	1,000	2,293
2021-09-28	2,379	2,379	2,305	2,330	5,400	2,330
2021-09-27	2,247	2,406	2,247	2,396	17,900	2,396
2021-09-24	2,261	2,261	2,241	2,241	1,900	2,241
2021-09-22	2,175	2,211	2,175	2,211	1,400	2,211
2021-09-21	2,205	2,209	2,150	2,191	6,900	2,191
2021-09-17	2,261	2,262	2,223	2,248	5,600	2,248
2021-09-16	2,343	2,347	2,259	2,261	3,500	2,261
2021-09-15	2,330	2,356	2,319	2,356	2,300	2,356
2021-09-14	2,330	2,389	2,283	2,330	4,300	2,330
2021-09-13	2,257	2,338	2,249	2,331	7,100	2,331
2021-09-10	2,252	2,252	2,217	2,228	1,700	2,228
2021-09-09	2,244	2,244	2,199	2,217	7,900	2,217
2021-09-08	2,260	2,272	2,220	2,244	4,900	2,244
2021-09-07	2,335	2,343	2,256	2,260	14,100	2,260
2021-09-06	2,390	2,390	2,335	2,335	3,900	2,335
2021-09-03	2,377	2,380	2,336	2,365	5,400	2,365
2021-09-02	2,366	2,399	2,333	2,360	3,800	2,360
2021-09-01	2,378	2,450	2,330	2,413	18,500	2,413
2021-08-31	2,292	2,328	2,265	2,328	5,800	2,328
2021-08-30	2,347	2,347	2,291	2,314	5,900	2,314
2021-08-27	2,265	2,333	2,233	2,318	6,700	2,318
2021-08-26	2,180	2,269	2,100	2,259	11,100	2,259
2021-08-25	2,136	2,141	2,130	2,137	4,700	2,137
2021-08-24	2,097	2,122	2,089	2,122	2,500	2,122
2021-08-23	2,122	2,124	2,061	2,088	3,400	2,088
2021-08-20	2,178	2,178	2,095	2,118	6,600	2,118
2021-08-19	2,190	2,221	2,178	2,178	3,500	2,178
2021-08-18	2,166	2,231	2,166	2,220	2,600	2,220
2021-08-17	2,335	2,335	2,165	2,165	8,300	2,165
2021-08-16	2,360	2,360	2,276	2,285	5,400	2,285
2021-08-13	2,248	2,317	2,231	2,315	5,900	2,315
2021-08-12	2,156	2,220	2,156	2,213	5,700	2,213
2021-08-11	2,130	2,170	2,121	2,151	6,700	2,151
2021-08-10	2,139	2,247	2,040	2,125	40,200	2,125
2021-08-06	2,249	2,340	2,202	2,339	17,100	2,339
2021-08-05	2,307	2,310	2,191	2,191	10,100	2,191
2021-08-04	2,330	2,330	2,312	2,330	1,000	2,330
2021-08-03	2,315	2,358	2,315	2,350	3,000	2,350
2021-08-02	2,302	2,333	2,280	2,315	8,300	2,315
2021-07-30	2,400	2,407	2,290	2,348	8,400	2,348
2021-07-29	2,400	2,430	2,400	2,408	3,000	2,408
2021-07-28	2,437	2,455	2,400	2,400	5,400	2,400
2021-07-27	2,458	2,460	2,455	2,459	1,100	2,459
2021-07-26	2,503	2,509	2,466	2,466	4,200	2,466
2021-07-21	2,462	2,500	2,462	2,494	2,200	2,494
2021-07-20	2,525	2,549	2,450	2,459	11,400	2,459
2021-07-19	2,576	2,576	2,502	2,563	6,800	2,563
2021-07-16	2,573	2,659	2,573	2,590	10,300	2,590
2021-07-15	2,542	2,620	2,537	2,574	8,800	2,574
2021-07-14	2,509	2,550	2,509	2,542	2,200	2,542
2021-07-13	2,560	2,560	2,501	2,509	2,200	2,509
2021-07-12	2,580	2,580	2,485	2,516	10,500	2,516
2021-07-09	2,515	2,580	2,482	2,575	7,600	2,575
2021-07-08	2,655	2,655	2,554	2,595	8,100	2,595
2021-07-07	2,570	2,612	2,508	2,610	6,600	2,610
2021-07-06	2,480	2,570	2,480	2,570	4,400	2,570
2021-07-05	2,361	2,500	2,361	2,480	12,400	2,480
2021-07-02	2,445	2,445	2,360	2,360	7,100	2,360
2021-07-01	2,531	2,531	2,350	2,448	18,100	2,448
2021-06-30	2,534	2,600	2,531	2,531	3,200	2,531
2021-06-29	2,597	2,600	2,552	2,572	5,500	2,572
2021-06-28	2,503	2,575	2,500	2,551	7,900	2,551
2021-06-25	2,603	2,710	2,525	2,525	33,400	2,525
2021-06-24	2,549	2,690	2,524	2,603	32,500	2,603
2021-06-23	2,505	2,530	2,413	2,518	14,600	2,518
2021-06-22	2,438	2,540	2,421	2,450	28,000	2,450
2021-06-21	2,206	2,421	2,205	2,397	52,800	2,397
2021-06-18	2,220	2,240	2,175	2,210	19,000	2,210
2021-06-17	2,172	2,172	2,108	2,120	6,100	2,120
2021-06-16	2,227	2,230	2,175	2,186	3,800	2,186
2021-06-15	2,180	2,219	2,177	2,219	7,200	2,219
2021-06-14	2,154	2,176	2,151	2,171	5,700	2,171
2021-06-11	2,136	2,150	2,117	2,149	6,000	2,149
2021-06-10	2,148	2,148	2,116	2,135	2,600	2,135
2021-06-09	2,124	2,124	2,104	2,110	1,200	2,110
2021-06-08	2,117	2,145	2,080	2,130	5,300	2,130
2021-06-07	2,067	2,109	2,067	2,109	500	2,109
2021-06-04	2,072	2,082	2,072	2,078	1,500	2,078
2021-06-03	2,125	2,125	2,071	2,076	3,800	2,076
2021-06-02	2,101	2,110	2,091	2,109	1,400	2,109
2021-06-01	2,094	2,121	2,082	2,120	2,100	2,120
2021-05-31	2,071	2,120	2,017	2,120	5,300	2,120
2021-05-28	2,077	2,099	2,076	2,081	2,200	2,081
2021-05-27	2,083	2,083	2,032	2,072	2,000	2,072
2021-05-26	2,126	2,126	2,092	2,103	3,600	2,103
2021-05-25	2,107	2,133	2,106	2,126	2,100	2,126
2021-05-24	2,130	2,155	2,034	2,111	7,300	2,111
2021-05-21	2,064	2,125	2,064	2,125	11,700	2,125
2021-05-20	1,983	2,114	1,982	2,114	24,600	2,114
2021-05-19	1,886	1,924	1,881	1,911	2,700	1,911
2021-05-18	1,883	1,927	1,883	1,893	3,000	1,893
2021-05-17	1,943	1,967	1,877	1,916	5,100	1,916
2021-05-14	1,960	1,989	1,955	1,969	2,400	1,969
2021-05-13	1,924	1,953	1,900	1,942	6,500	1,942
2021-05-12	1,914	1,947	1,860	1,947	9,900	1,947
2021-05-11	1,959	2,000	1,911	1,911	14,600	1,911
2021-05-10	2,050	2,073	2,000	2,007	17,000	2,007
2021-05-07	2,050	2,180	1,958	2,050	109,300	2,050
2021-05-06	1,835	1,835	1,807	1,830	3,800	1,830
2021-04-30	1,819	1,819	1,777	1,781	4,600	1,781
2021-04-28	1,803	1,833	1,803	1,820	2,500	1,820
2021-04-27	1,792	1,809	1,791	1,809	1,600	1,809
2021-04-26	1,829	1,829	1,798	1,808	900	1,808
2021-04-23	1,811	1,816	1,792	1,792	5,900	1,792
2021-04-22	1,826	1,845	1,812	1,812	1,700	1,812
2021-04-21	1,851	1,851	1,817	1,827	3,500	1,827
2021-04-20	1,874	1,874	1,850	1,855	1,100	1,855
2021-04-19	1,863	1,873	1,851	1,851	2,700	1,851
2021-04-16	1,858	1,889	1,858	1,864	1,400	1,864
2021-04-15	1,870	1,875	1,855	1,856	2,200	1,856
2021-04-14	1,871	1,881	1,870	1,881	1,100	1,881
2021-04-13	1,874	1,887	1,871	1,871	900	1,871
2021-04-12	1,860	1,890	1,860	1,880	2,200	1,880
2021-04-09	1,861	1,870	1,851	1,851	2,500	1,851
2021-04-08	1,898	1,898	1,854	1,866	2,100	1,866
2021-04-07	1,881	1,899	1,881	1,889	1,300	1,889
2021-04-06	1,905	1,905	1,876	1,889	2,300	1,889
2021-04-05	1,915	1,920	1,905	1,905	5,000	1,905
2021-04-02	1,885	1,900	1,875	1,900	4,100	1,900
2021-04-01	1,870	1,882	1,870	1,870	1,100	1,870
2021-03-31	1,855	1,885	1,851	1,885	1,400	1,885
2021-03-30	1,851	1,878	1,846	1,855	1,300	1,855
2021-03-29	1,845	1,879	1,845	1,851	3,900	1,851
2021-03-26	1,919	1,919	1,845	1,845	4,200	1,845
2021-03-25	1,840	1,860	1,838	1,860	500	1,860
2021-03-24	1,891	1,891	1,835	1,850	2,500	1,850
2021-03-23	1,889	1,934	1,876	1,929	10,100	1,929
2021-03-22	1,848	1,855	1,808	1,855	9,000	1,855
2021-03-19	1,776	1,785	1,766	1,772	4,300	1,772
2021-03-18	1,788	1,788	1,752	1,766	1,600	1,766
2021-03-17	1,780	1,792	1,750	1,751	3,600	1,751
2021-03-16	1,795	1,797	1,780	1,780	4,100	1,780
2021-03-15	1,790	1,790	1,760	1,781	1,400	1,781
2021-03-12	1,745	1,771	1,745	1,750	1,200	1,750
2021-03-11	1,750	1,770	1,745	1,746	3,400	1,746
2021-03-10	1,755	1,758	1,744	1,744	1,000	1,744
2021-03-09	1,750	1,755	1,747	1,747	1,300	1,747
2021-03-08	1,750	1,750	1,740	1,741	600	1,741
2021-03-05	1,749	1,755	1,702	1,740	3,200	1,740
2021-03-04	1,761	1,789	1,754	1,754	1,200	1,754
2021-03-03	1,774	1,784	1,763	1,763	1,600	1,763
2021-03-02	1,761	1,764	1,760	1,760	800	1,760
2021-03-01	1,799	1,799	1,761	1,765	500	1,765
2021-02-26	1,789	1,789	1,766	1,769	2,400	1,769
2021-02-25	1,818	1,820	1,760	1,794	5,800	1,794
2021-02-24	1,818	1,818	1,772	1,796	6,600	1,796
2021-02-22	1,750	1,790	1,750	1,760	2,800	1,760
2021-02-19	1,750	1,792	1,735	1,735	5,900	1,735
2021-02-18	1,819	1,819	1,752	1,752	5,600	1,752
2021-02-17	1,820	1,830	1,820	1,820	4,000	1,820
2021-02-16	1,810	1,895	1,803	1,814	5,500	1,814
2021-02-15	1,823	1,823	1,790	1,807	3,100	1,807
2021-02-12	1,750	1,840	1,749	1,828	7,100	1,828
2021-02-10	1,776	1,780	1,722	1,745	6,300	1,745
2021-02-09	1,717	1,776	1,717	1,769	8,000	1,769
2021-02-08	1,709	1,739	1,709	1,717	2,400	1,717
2021-02-05	1,721	1,730	1,700	1,709	3,200	1,709
2021-02-04	1,720	1,720	1,720	1,720	100	1,720
2021-02-03	1,732	1,734	1,714	1,715	1,300	1,715
2021-02-02	1,695	1,722	1,693	1,722	2,100	1,722
2021-02-01	1,700	1,704	1,694	1,694	600	1,694
2021-01-29	1,737	1,737	1,689	1,691	3,600	1,691
2021-01-28	1,728	1,737	1,708	1,737	1,800	1,737
2021-01-27	1,743	1,749	1,730	1,730	2,200	1,730
2021-01-26	1,735	1,739	1,735	1,739	800	1,739
2021-01-25	1,737	1,740	1,725	1,730	1,600	1,730
2021-01-22	1,720	1,735	1,714	1,735	600	1,735
2021-01-21	1,719	1,730	1,712	1,720	800	1,720
2021-01-20	1,717	1,737	1,717	1,719	900	1,719
2021-01-19	1,736	1,739	1,716	1,730	1,900	1,730
2021-01-18	1,708	1,730	1,708	1,711	1,100	1,711
2021-01-15	1,729	1,729	1,700	1,708	900	1,708
2021-01-14	1,710	1,730	1,705	1,705	1,600	1,705
2021-01-13	1,730	1,730	1,700	1,708	3,000	1,708
2021-01-12	1,749	1,749	1,726	1,731	1,800	1,731
2021-01-08	1,724	1,739	1,721	1,723	3,700	1,723
2021-01-07	1,718	1,731	1,716	1,718	4,700	1,718
2021-01-06	1,688	1,727	1,688	1,720	1,500	1,720
2021-01-05	1,721	1,751	1,710	1,717	2,800	1,717
2021-01-04	1,745	1,776	1,723	1,732	11,800	1,732

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31