4051 GMOフィナンシャルゲート(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4,835 | 4,835 | 4,695 | 4,755 | 62,100 | 4,755 |
| 2025-05-19 | 4,650 | 4,875 | 4,535 | 4,825 | 108,600 | 4,825 |
| 2025-05-16 | 4,900 | 4,905 | 4,605 | 4,655 | 165,100 | 4,655 |
| 2025-05-15 | 5,270 | 5,280 | 4,870 | 4,955 | 122,300 | 4,955 |
| 2025-05-14 | 5,260 | 5,380 | 5,130 | 5,290 | 56,600 | 5,290 |
| 2025-05-13 | 5,390 | 5,420 | 5,260 | 5,260 | 39,700 | 5,260 |
| 2025-05-12 | 5,320 | 5,390 | 5,230 | 5,360 | 24,800 | 5,360 |
| 2025-05-09 | 5,270 | 5,360 | 5,210 | 5,330 | 26,500 | 5,330 |
| 2025-05-08 | 5,240 | 5,300 | 5,180 | 5,230 | 27,100 | 5,230 |
| 2025-05-07 | 5,270 | 5,380 | 5,230 | 5,240 | 24,500 | 5,240 |
| 2025-05-02 | 5,320 | 5,400 | 5,270 | 5,310 | 25,200 | 5,310 |
| 2025-05-01 | 5,300 | 5,330 | 5,240 | 5,300 | 19,500 | 5,300 |
| 2025-04-30 | 5,420 | 5,490 | 5,260 | 5,340 | 27,200 | 5,340 |
| 2025-04-28 | 5,180 | 5,350 | 5,120 | 5,340 | 48,400 | 5,340 |
| 2025-04-25 | 5,020 | 5,180 | 5,020 | 5,100 | 69,200 | 5,100 |
| 2025-04-24 | 4,940 | 4,970 | 4,890 | 4,890 | 37,300 | 4,890 |
| 2025-04-23 | 4,980 | 5,000 | 4,870 | 4,910 | 27,900 | 4,910 |
| 2025-04-22 | 5,000 | 5,080 | 4,900 | 4,965 | 35,400 | 4,965 |
| 2025-04-21 | 4,955 | 5,050 | 4,910 | 5,040 | 22,300 | 5,040 |
| 2025-04-18 | 4,920 | 4,960 | 4,850 | 4,935 | 20,900 | 4,935 |
| 2025-04-17 | 4,800 | 4,955 | 4,800 | 4,920 | 18,200 | 4,920 |
| 2025-04-16 | 4,910 | 4,940 | 4,800 | 4,835 | 26,300 | 4,835 |
| 2025-04-15 | 4,950 | 5,040 | 4,900 | 4,935 | 14,300 | 4,935 |
| 2025-04-14 | 4,980 | 5,140 | 4,930 | 4,960 | 31,300 | 4,960 |
| 2025-04-11 | 4,830 | 4,950 | 4,740 | 4,910 | 27,100 | 4,910 |
| 2025-04-10 | 4,885 | 4,955 | 4,825 | 4,890 | 35,600 | 4,890 |
| 2025-04-09 | 4,735 | 4,735 | 4,510 | 4,605 | 38,700 | 4,605 |
| 2025-04-08 | 4,670 | 4,920 | 4,670 | 4,805 | 37,700 | 4,805 |
| 2025-04-07 | 4,470 | 4,665 | 4,275 | 4,460 | 96,600 | 4,460 |
| 2025-04-04 | 5,000 | 5,100 | 4,845 | 4,890 | 74,300 | 4,890 |
| 2025-04-03 | 5,030 | 5,170 | 4,980 | 5,100 | 113,600 | 5,100 |
| 2025-04-02 | 5,040 | 5,370 | 5,040 | 5,330 | 54,100 | 5,330 |
| 2025-04-01 | 5,360 | 5,400 | 5,010 | 5,030 | 59,000 | 5,030 |
| 2025-03-31 | 5,150 | 5,350 | 5,140 | 5,300 | 88,500 | 5,300 |
| 2025-03-28 | 5,370 | 5,410 | 5,140 | 5,290 | 64,000 | 5,290 |
| 2025-03-27 | 5,280 | 5,320 | 5,200 | 5,320 | 41,500 | 5,320 |
| 2025-03-26 | 5,150 | 5,330 | 5,090 | 5,280 | 52,800 | 5,280 |
| 2025-03-25 | 5,100 | 5,200 | 5,060 | 5,110 | 115,800 | 5,110 |
| 2025-03-24 | 5,000 | 5,040 | 4,950 | 5,000 | 71,300 | 5,000 |
| 2025-03-21 | 5,010 | 5,090 | 4,980 | 5,000 | 37,000 | 5,000 |
| 2025-03-19 | 5,090 | 5,150 | 5,000 | 5,060 | 49,500 | 5,060 |
| 2025-03-18 | 5,200 | 5,220 | 5,080 | 5,090 | 43,500 | 5,090 |
| 2025-03-17 | 5,280 | 5,310 | 5,110 | 5,140 | 41,200 | 5,140 |
| 2025-03-14 | 5,240 | 5,280 | 5,190 | 5,230 | 31,200 | 5,230 |
| 2025-03-13 | 5,270 | 5,410 | 5,250 | 5,310 | 40,800 | 5,310 |
| 2025-03-12 | 4,925 | 5,400 | 4,925 | 5,270 | 92,800 | 5,270 |
| 2025-03-11 | 5,000 | 5,000 | 4,730 | 4,940 | 101,200 | 4,940 |
| 2025-03-10 | 5,100 | 5,110 | 5,040 | 5,060 | 32,000 | 5,060 |
| 2025-03-07 | 5,200 | 5,220 | 5,100 | 5,100 | 25,300 | 5,100 |
| 2025-03-06 | 5,300 | 5,350 | 5,220 | 5,260 | 25,400 | 5,260 |
| 2025-03-05 | 5,150 | 5,250 | 5,100 | 5,200 | 57,100 | 5,200 |
| 2025-03-04 | 5,340 | 5,340 | 5,130 | 5,170 | 63,100 | 5,170 |
| 2025-03-03 | 5,500 | 5,540 | 5,310 | 5,390 | 48,400 | 5,390 |
| 2025-02-28 | 5,710 | 5,710 | 5,370 | 5,420 | 73,600 | 5,420 |
| 2025-02-27 | 5,780 | 5,790 | 5,650 | 5,720 | 45,200 | 5,720 |
| 2025-02-26 | 5,760 | 5,980 | 5,750 | 5,800 | 59,300 | 5,800 |
| 2025-02-25 | 6,070 | 6,070 | 5,700 | 5,760 | 90,100 | 5,760 |
| 2025-02-21 | 6,180 | 6,300 | 6,150 | 6,230 | 20,000 | 6,230 |
| 2025-02-20 | 6,110 | 6,240 | 6,110 | 6,180 | 29,200 | 6,180 |
| 2025-02-19 | 6,090 | 6,200 | 6,030 | 6,150 | 19,400 | 6,150 |
| 2025-02-18 | 6,270 | 6,290 | 6,080 | 6,080 | 40,800 | 6,080 |
| 2025-02-17 | 6,550 | 6,580 | 6,260 | 6,260 | 41,200 | 6,260 |
| 2025-02-14 | 6,700 | 6,810 | 6,460 | 6,460 | 46,200 | 6,460 |
| 2025-02-13 | 7,200 | 7,240 | 6,600 | 6,700 | 107,900 | 6,700 |
| 2025-02-12 | 6,710 | 6,710 | 6,470 | 6,650 | 38,900 | 6,650 |
| 2025-02-10 | 6,450 | 6,650 | 6,400 | 6,640 | 34,200 | 6,640 |
| 2025-02-07 | 6,450 | 6,490 | 6,390 | 6,450 | 19,700 | 6,450 |
| 2025-02-06 | 6,390 | 6,510 | 6,340 | 6,450 | 33,100 | 6,450 |
| 2025-02-05 | 6,350 | 6,420 | 6,350 | 6,390 | 19,400 | 6,390 |
| 2025-02-04 | 6,460 | 6,530 | 6,330 | 6,350 | 32,800 | 6,350 |
| 2025-02-03 | 6,500 | 6,500 | 6,330 | 6,450 | 21,100 | 6,450 |
| 2025-01-31 | 6,520 | 6,580 | 6,460 | 6,530 | 31,700 | 6,530 |
| 2025-01-30 | 6,680 | 6,700 | 6,570 | 6,620 | 34,000 | 6,620 |
| 2025-01-29 | 6,840 | 6,960 | 6,690 | 6,730 | 28,300 | 6,730 |
| 2025-01-28 | 6,570 | 6,760 | 6,460 | 6,720 | 26,700 | 6,720 |
| 2025-01-27 | 6,620 | 6,710 | 6,560 | 6,570 | 19,100 | 6,570 |
| 2025-01-24 | 6,390 | 6,630 | 6,390 | 6,620 | 37,600 | 6,620 |
| 2025-01-23 | 6,510 | 6,510 | 6,250 | 6,400 | 35,900 | 6,400 |
| 2025-01-22 | 6,540 | 6,570 | 6,440 | 6,510 | 26,600 | 6,510 |
| 2025-01-21 | 6,460 | 6,540 | 6,360 | 6,540 | 27,600 | 6,540 |
| 2025-01-20 | 6,350 | 6,470 | 6,290 | 6,460 | 29,200 | 6,460 |
| 2025-01-17 | 6,260 | 6,350 | 6,170 | 6,350 | 28,100 | 6,350 |
| 2025-01-16 | 6,350 | 6,470 | 6,280 | 6,290 | 25,700 | 6,290 |
| 2025-01-15 | 6,510 | 6,550 | 6,220 | 6,260 | 53,500 | 6,260 |
| 2025-01-14 | 6,780 | 6,780 | 6,460 | 6,490 | 48,600 | 6,490 |
| 2025-01-10 | 6,870 | 6,890 | 6,740 | 6,780 | 36,700 | 6,780 |
| 2025-01-09 | 6,930 | 6,970 | 6,860 | 6,910 | 31,600 | 6,910 |
| 2025-01-08 | 6,910 | 6,990 | 6,850 | 6,930 | 25,000 | 6,930 |
| 2025-01-07 | 6,980 | 6,980 | 6,850 | 6,950 | 22,100 | 6,950 |
| 2025-01-06 | 7,130 | 7,160 | 6,840 | 6,840 | 49,200 | 6,840 |
分割・併合履歴 ： [2023-01-13]1株→2株