3695 GMOリサーチ&AI(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,841	2,854	2,801	2,802	2,600	2,802
2023-12-28	2,775	2,886	2,773	2,841	16,000	2,841
2023-12-27	3,000	3,040	2,897	3,040	8,100	3,040
2023-12-26	2,940	3,000	2,939	3,000	9,800	3,000
2023-12-25	2,970	2,980	2,928	2,938	11,000	2,938
2023-12-22	2,886	2,941	2,880	2,899	4,400	2,899
2023-12-21	2,892	2,892	2,863	2,863	3,700	2,863
2023-12-20	2,875	2,890	2,875	2,876	2,400	2,876
2023-12-19	2,855	2,875	2,855	2,875	900	2,875
2023-12-18	2,875	2,875	2,838	2,850	1,200	2,850
2023-12-15	2,854	2,872	2,844	2,846	3,700	2,846
2023-12-14	2,846	2,860	2,816	2,850	3,000	2,850
2023-12-13	2,821	2,846	2,821	2,846	1,500	2,846
2023-12-12	2,839	2,849	2,839	2,840	1,100	2,840
2023-12-11	2,835	2,837	2,808	2,809	2,100	2,809
2023-12-08	2,800	2,831	2,800	2,805	4,200	2,805
2023-12-07	2,874	2,879	2,836	2,836	4,300	2,836
2023-12-06	2,849	2,860	2,833	2,860	5,300	2,860
2023-12-05	2,830	2,854	2,830	2,849	4,100	2,849
2023-12-04	2,825	2,836	2,803	2,830	3,500	2,830
2023-12-01	2,798	2,820	2,790	2,820	2,900	2,820
2023-11-30	2,781	2,790	2,780	2,790	800	2,790
2023-11-29	2,800	2,810	2,765	2,785	4,400	2,785
2023-11-28	2,756	2,779	2,756	2,775	2,800	2,775
2023-11-27	2,745	2,770	2,745	2,752	6,500	2,752
2023-11-24	2,866	2,866	2,744	2,744	25,000	2,744
2023-11-22	2,879	2,883	2,879	2,881	1,400	2,881
2023-11-21	2,860	2,875	2,860	2,874	800	2,874
2023-11-20	2,859	2,885	2,857	2,860	2,000	2,860
2023-11-17	2,875	2,880	2,826	2,859	1,700	2,859
2023-11-16	2,862	2,862	2,815	2,856	1,300	2,856
2023-11-15	2,830	2,856	2,804	2,812	2,100	2,812
2023-11-14	2,818	2,842	2,818	2,841	1,200	2,841
2023-11-13	2,801	2,830	2,801	2,818	600	2,818
2023-11-10	2,783	2,827	2,783	2,801	1,200	2,801
2023-11-09	2,798	2,847	2,777	2,782	3,000	2,782
2023-11-08	2,790	2,810	2,775	2,775	3,500	2,775
2023-11-07	2,844	2,860	2,776	2,791	7,100	2,791
2023-11-06	2,930	2,969	2,870	2,870	4,700	2,870
2023-11-02	2,920	2,928	2,920	2,928	1,000	2,928
2023-11-01	2,893	2,897	2,869	2,870	2,000	2,870
2023-10-31	2,852	2,898	2,851	2,898	3,400	2,898
2023-10-30	2,888	2,929	2,851	2,851	2,500	2,851
2023-10-27	2,900	2,900	2,886	2,888	300	2,888
2023-10-26	2,910	2,910	2,900	2,900	600	2,900
2023-10-25	2,851	2,939	2,851	2,913	1,100	2,913
2023-10-24	2,829	2,864	2,802	2,864	3,000	2,864
2023-10-23	2,886	2,886	2,837	2,847	600	2,847
2023-10-20	2,850	2,893	2,820	2,864	2,300	2,864
2023-10-19	2,862	2,862	2,840	2,858	2,900	2,858
2023-10-18	2,947	2,947	2,862	2,862	1,400	2,862
2023-10-17	2,861	2,949	2,861	2,915	1,700	2,915
2023-10-16	2,980	2,980	2,861	2,861	1,800	2,861
2023-10-13	3,010	3,010	2,900	2,980	3,300	2,980
2023-10-12	3,020	3,020	2,980	2,980	2,500	2,980
2023-10-11	3,000	3,000	2,974	2,990	3,200	2,990
2023-10-10	2,882	2,995	2,869	2,995	2,400	2,995
2023-10-06	-	-	-	2,883	-	2,883
2023-10-05	2,871	2,979	2,871	2,883	1,400	2,883
2023-10-04	2,970	2,970	2,861	2,861	3,100	2,861
2023-10-03	3,050	3,050	2,951	2,985	2,500	2,985
2023-10-02	3,000	3,100	3,000	3,035	3,000	3,035
2023-09-29	3,000	3,000	2,992	2,999	1,500	2,999
2023-09-28	2,960	2,962	2,912	2,960	3,200	2,960
2023-09-27	2,901	2,957	2,901	2,957	700	2,957
2023-09-26	2,950	2,977	2,939	2,939	2,700	2,939
2023-09-25	2,934	2,940	2,931	2,931	3,500	2,931
2023-09-22	2,850	2,890	2,848	2,890	800	2,890
2023-09-21	2,781	2,870	2,781	2,854	3,400	2,854
2023-09-20	2,800	2,826	2,780	2,806	2,000	2,806
2023-09-19	2,809	2,812	2,780	2,781	4,200	2,781
2023-09-15	2,800	2,834	2,792	2,792	7,000	2,792
2023-09-14	2,845	2,845	2,840	2,840	800	2,840
2023-09-13	2,875	2,880	2,840	2,840	2,500	2,840
2023-09-12	2,875	2,922	2,866	2,867	600	2,867
2023-09-11	2,880	2,905	2,880	2,880	1,500	2,880
2023-09-08	2,881	2,881	2,877	2,880	900	2,880
2023-09-07	2,916	2,927	2,881	2,882	1,700	2,882
2023-09-06	2,900	2,916	2,894	2,916	1,500	2,916
2023-09-05	2,888	2,900	2,888	2,900	500	2,900
2023-09-04	2,932	2,933	2,886	2,887	800	2,887
2023-09-01	2,891	2,891	2,841	2,886	800	2,886
2023-08-31	2,879	2,915	2,877	2,888	2,300	2,888
2023-08-30	2,830	2,865	2,830	2,853	1,000	2,853
2023-08-29	2,824	2,863	2,824	2,830	800	2,830
2023-08-28	2,869	2,869	2,831	2,835	700	2,835
2023-08-25	2,765	2,815	2,765	2,815	800	2,815
2023-08-24	2,798	2,798	2,765	2,765	500	2,765
2023-08-23	2,770	2,770	2,770	2,770	100	2,770
2023-08-22	2,797	2,797	2,770	2,770	500	2,770
2023-08-21	2,755	2,756	2,755	2,755	1,500	2,755
2023-08-18	2,819	2,827	2,750	2,750	2,900	2,750
2023-08-17	2,673	2,825	2,670	2,814	6,200	2,814
2023-08-16	2,656	2,756	2,644	2,682	2,900	2,682
2023-08-15	2,748	2,748	2,673	2,675	4,600	2,675
2023-08-14	2,800	2,800	2,710	2,720	7,800	2,720
2023-08-10	2,831	2,833	2,810	2,810	2,700	2,810
2023-08-09	2,880	2,895	2,840	2,841	3,700	2,841
2023-08-08	2,890	2,905	2,890	2,900	5,300	2,900
2023-08-07	2,934	2,934	2,890	2,890	3,200	2,890
2023-08-04	2,989	3,040	2,909	2,959	24,000	2,959
2023-08-03	3,265	3,285	3,250	3,250	4,500	3,250
2023-08-02	3,280	3,280	3,260	3,275	800	3,275
2023-08-01	3,255	3,270	3,235	3,270	900	3,270
2023-07-31	3,240	3,255	3,230	3,255	1,700	3,255
2023-07-28	3,290	3,290	3,240	3,240	1,100	3,240
2023-07-27	3,290	3,290	3,290	3,290	800	3,290
2023-07-26	3,230	3,240	3,230	3,230	600	3,230
2023-07-25	3,235	3,250	3,230	3,230	300	3,230
2023-07-24	3,235	3,235	3,225	3,230	900	3,230
2023-07-21	3,300	3,300	3,235	3,235	1,300	3,235
2023-07-20	3,250	3,265	3,250	3,265	1,000	3,265
2023-07-19	3,240	3,240	3,220	3,220	1,200	3,220
2023-07-18	3,210	3,265	3,190	3,240	1,200	3,240
2023-07-14	3,325	3,325	3,200	3,200	1,200	3,200
2023-07-13	3,160	3,315	3,160	3,300	7,600	3,300
2023-07-12	3,160	3,160	3,160	3,160	200	3,160
2023-07-11	3,200	3,200	3,160	3,160	800	3,160
2023-07-10	3,155	3,220	3,155	3,190	700	3,190
2023-07-07	3,170	3,205	3,150	3,205	800	3,205
2023-07-06	3,205	3,245	3,205	3,205	1,200	3,205
2023-07-05	3,245	3,245	3,215	3,215	900	3,215
2023-07-04	3,250	3,270	3,230	3,240	700	3,240
2023-07-03	3,270	3,270	3,230	3,250	1,800	3,250
2023-06-30	3,210	3,295	3,155	3,210	4,600	3,210
2023-06-29	3,230	3,275	3,215	3,215	1,400	3,215
2023-06-28	3,205	3,240	3,205	3,210	1,100	3,210
2023-06-27	3,205	3,240	3,200	3,200	800	3,200
2023-06-26	3,220	3,280	3,210	3,235	1,800	3,235
2023-06-23	3,310	3,310	3,235	3,235	1,400	3,235
2023-06-22	3,320	3,320	3,260	3,260	2,300	3,260
2023-06-21	3,250	3,290	3,240	3,285	2,600	3,285
2023-06-20	3,250	3,275	3,240	3,250	1,300	3,250
2023-06-19	3,305	3,305	3,220	3,260	2,700	3,260
2023-06-16	3,250	3,270	3,155	3,195	9,700	3,195
2023-06-15	3,220	3,365	3,210	3,320	5,400	3,320
2023-06-14	3,240	3,300	3,185	3,255	5,600	3,255
2023-06-13	3,150	3,205	3,150	3,205	2,500	3,205
2023-06-12	3,180	3,180	3,140	3,150	800	3,150
2023-06-09	3,175	3,175	3,110	3,135	2,900	3,135
2023-06-08	3,145	3,150	3,095	3,140	2,400	3,140
2023-06-07	3,195	3,195	3,090	3,095	3,500	3,095
2023-06-06	3,130	3,130	3,070	3,120	1,200	3,120
2023-06-05	3,095	3,165	3,090	3,110	1,800	3,110
2023-06-02	3,100	3,100	3,060	3,095	900	3,095
2023-06-01	3,070	3,100	3,055	3,100	500	3,100
2023-05-31	3,145	3,145	3,045	3,110	2,500	3,110
2023-05-30	3,125	3,125	3,075	3,075	700	3,075
2023-05-29	3,110	3,180	3,100	3,125	2,700	3,125
2023-05-26	3,180	3,180	3,110	3,110	1,400	3,110
2023-05-25	3,240	3,240	3,135	3,180	1,700	3,180
2023-05-24	3,065	3,200	3,065	3,200	1,800	3,200
2023-05-23	3,065	3,100	3,065	3,065	700	3,065
2023-05-22	3,110	3,110	3,065	3,110	1,300	3,110
2023-05-19	3,095	3,110	3,060	3,110	2,300	3,110
2023-05-18	3,055	3,080	3,055	3,080	800	3,080
2023-05-17	3,075	3,080	3,055	3,055	900	3,055
2023-05-16	3,100	3,100	3,070	3,080	800	3,080
2023-05-15	3,095	3,105	3,055	3,105	3,200	3,105
2023-05-12	3,055	3,095	3,055	3,095	1,300	3,095
2023-05-11	-	-	-	3,100	-	3,100
2023-05-10	3,080	3,100	3,045	3,100	2,900	3,100
2023-05-09	3,180	3,180	3,100	3,105	5,000	3,105
2023-05-08	3,100	3,235	3,100	3,235	4,600	3,235
2023-05-02	3,090	3,115	3,090	3,095	600	3,095
2023-05-01	3,140	3,140	3,090	3,090	1,700	3,090
2023-04-28	3,095	3,135	3,055	3,075	1,400	3,075
2023-04-27	3,115	3,115	3,070	3,070	200	3,070
2023-04-26	3,140	3,140	3,070	3,110	500	3,110
2023-04-25	3,090	3,160	3,040	3,100	1,900	3,100
2023-04-24	3,090	3,090	3,090	3,090	200	3,090
2023-04-21	3,095	3,165	3,085	3,085	900	3,085
2023-04-20	3,125	3,125	3,095	3,120	600	3,120
2023-04-19	3,090	3,175	3,090	3,130	1,200	3,130
2023-04-18	3,125	3,185	3,125	3,125	500	3,125
2023-04-17	3,100	3,155	3,090	3,155	1,200	3,155
2023-04-14	3,195	3,195	2,971	3,125	6,400	3,125
2023-04-13	3,095	3,105	3,095	3,105	800	3,105
2023-04-12	3,110	3,110	3,085	3,095	400	3,095
2023-04-11	3,185	3,185	3,095	3,145	900	3,145
2023-04-10	3,280	3,280	3,115	3,150	1,300	3,150
2023-04-07	3,055	3,100	3,050	3,070	1,200	3,070
2023-04-06	3,055	3,055	3,055	3,055	100	3,055
2023-04-05	3,065	3,065	3,065	3,065	100	3,065
2023-04-04	3,120	3,140	3,110	3,140	1,100	3,140
2023-04-03	3,155	3,300	3,125	3,135	2,300	3,135
2023-03-31	3,055	3,105	3,040	3,105	1,700	3,105
2023-03-30	3,075	3,075	3,015	3,060	500	3,060
2023-03-29	3,000	3,070	3,000	3,040	1,100	3,040
2023-03-28	3,070	3,070	3,045	3,045	400	3,045
2023-03-27	3,075	3,075	3,055	3,070	700	3,070
2023-03-24	-	-	-	3,015	-	3,015
2023-03-23	2,985	3,015	2,950	3,015	2,100	3,015
2023-03-22	2,965	2,965	2,928	2,935	1,200	2,935
2023-03-20	2,970	2,977	2,915	2,915	2,200	2,915
2023-03-17	2,965	3,015	2,945	2,976	1,900	2,976
2023-03-16	2,881	2,962	2,830	2,962	14,900	2,962
2023-03-15	3,095	3,095	3,010	3,010	600	3,010
2023-03-14	3,050	3,050	2,960	3,005	2,600	3,005
2023-03-13	3,170	3,190	3,065	3,110	2,500	3,110
2023-03-10	3,185	3,220	3,155	3,200	5,900	3,200
2023-03-09	3,160	3,185	3,150	3,150	1,800	3,150
2023-03-08	3,140	3,145	3,135	3,140	900	3,140
2023-03-07	3,155	3,160	3,115	3,140	3,100	3,140
2023-03-06	3,105	3,170	3,075	3,155	5,700	3,155
2023-03-03	3,060	3,100	3,040	3,100	2,500	3,100
2023-03-02	3,060	3,095	3,060	3,070	1,500	3,070
2023-03-01	3,005	3,095	3,005	3,075	3,600	3,075
2023-02-28	3,055	3,055	3,035	3,035	1,400	3,035
2023-02-27	3,020	3,055	3,020	3,055	1,500	3,055
2023-02-24	3,070	3,070	3,030	3,045	800	3,045
2023-02-22	3,040	3,040	3,005	3,005	3,000	3,005
2023-02-21	3,055	3,100	3,050	3,050	1,900	3,050
2023-02-20	3,045	3,090	3,045	3,070	2,100	3,070
2023-02-17	3,080	3,090	3,050	3,055	3,700	3,055
2023-02-16	3,100	3,160	3,055	3,110	3,400	3,110
2023-02-15	3,125	3,125	3,050	3,125	2,200	3,125
2023-02-14	3,130	3,130	3,015	3,090	3,500	3,090
2023-02-13	3,140	3,140	3,010	3,060	8,400	3,060
2023-02-10	3,185	3,200	3,125	3,140	4,300	3,140
2023-02-09	3,200	3,215	3,085	3,215	8,400	3,215
2023-02-08	3,290	3,350	3,200	3,215	13,000	3,215
2023-02-07	3,215	3,400	3,180	3,290	33,700	3,290
2023-02-06	3,530	3,650	3,475	3,620	17,100	3,620
2023-02-03	3,365	3,405	3,365	3,390	2,600	3,390
2023-02-02	3,420	3,440	3,365	3,365	2,800	3,365
2023-02-01	3,390	3,400	3,380	3,390	1,000	3,390
2023-01-31	3,370	3,440	3,370	3,375	800	3,375
2023-01-30	3,455	3,480	3,385	3,385	1,500	3,385
2023-01-27	3,410	3,465	3,410	3,460	2,700	3,460
2023-01-26	3,415	3,425	3,370	3,415	2,200	3,415
2023-01-25	3,410	3,415	3,410	3,415	800	3,415
2023-01-24	3,400	3,435	3,340	3,410	1,800	3,410
2023-01-23	3,375	3,420	3,360	3,400	2,500	3,400
2023-01-20	3,260	3,360	3,255	3,360	1,400	3,360
2023-01-19	3,300	3,300	3,255	3,255	1,100	3,255
2023-01-18	3,270	3,335	3,270	3,305	2,000	3,305
2023-01-17	3,270	3,270	3,260	3,270	800	3,270
2023-01-16	3,250	3,270	3,215	3,270	1,200	3,270
2023-01-13	3,285	3,285	3,250	3,250	1,000	3,250
2023-01-12	3,230	3,260	3,230	3,260	2,300	3,260
2023-01-11	3,225	3,250	3,200	3,220	2,100	3,220
2023-01-10	3,250	3,310	3,225	3,225	1,500	3,225
2023-01-06	3,170	3,220	3,170	3,220	1,700	3,220
2023-01-05	3,265	3,320	3,170	3,170	4,700	3,170
2023-01-04	3,360	3,360	3,255	3,285	3,700	3,285

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