4051 GMOフィナンシャルゲート(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
2020-12-30	16,810	17,310	16,720	17,120	34,500	8,560
2020-12-29	16,650	17,100	16,310	17,100	43,600	8,550
2020-12-28	17,200	17,200	16,390	16,450	58,500	8,225
2020-12-25	16,870	16,950	16,180	16,400	61,900	8,200
2020-12-24	17,200	17,300	16,760	16,940	44,300	8,470
2020-12-23	17,670	17,920	16,860	17,200	74,200	8,600
2020-12-22	17,600	18,630	17,360	17,630	118,300	8,815
2020-12-21	17,620	18,240	17,610	17,760	41,400	8,880
2020-12-18	19,280	19,380	17,400	18,000	135,600	9,000
2020-12-17	18,320	19,180	17,860	19,080	127,600	9,540
2020-12-16	17,680	19,670	17,550	18,430	234,800	9,215
2020-12-15	16,390	17,850	16,390	17,830	122,400	8,915
2020-12-14	16,880	17,330	16,410	16,540	45,200	8,270
2020-12-11	16,010	17,110	15,830	16,940	84,600	8,470
2020-12-10	16,450	16,500	15,780	15,800	72,400	7,900
2020-12-09	16,690	17,260	16,450	16,760	36,800	8,380
2020-12-08	15,800	17,140	15,640	16,940	71,300	8,470
2020-12-07	16,800	16,900	15,910	16,130	60,500	8,065
2020-12-04	16,860	17,340	16,300	16,790	86,600	8,395
2020-12-03	18,000	18,280	17,000	17,070	115,800	8,535
2020-12-02	19,080	19,240	18,210	18,460	103,700	9,230
2020-12-01	18,500	19,350	17,860	19,110	196,800	9,555
2020-11-30	17,350	18,420	17,070	18,350	149,600	9,175
2020-11-27	16,510	17,240	16,490	17,190	94,900	8,595
2020-11-26	16,680	17,280	16,480	16,490	101,000	8,245
2020-11-25	17,500	17,500	16,880	16,880	112,400	8,440
2020-11-24	18,220	18,300	16,810	17,520	205,900	8,760
2020-11-20	16,120	18,360	16,120	17,830	471,700	8,915
2020-11-19	15,000	15,600	14,510	15,040	127,400	7,520
2020-11-18	15,730	16,160	14,910	15,170	96,500	7,585
2020-11-17	17,000	17,020	15,600	15,730	132,300	7,865
2020-11-16	17,790	17,800	16,690	17,340	91,800	8,670
2020-11-13	17,930	18,880	17,090	17,100	183,600	8,550
2020-11-12	19,500	19,750	16,790	17,930	271,700	8,965
2020-11-11	17,810	19,020	17,800	18,580	126,300	9,290
2020-11-10	19,880	20,010	18,470	18,610	121,900	9,305
2020-11-09	21,700	21,700	19,410	19,930	178,200	9,965
2020-11-06	21,460	21,640	20,400	20,940	157,500	10,470
2020-11-05	20,060	21,050	19,610	19,850	152,600	9,925
2020-11-04	17,000	20,530	17,000	18,860	151,600	9,430
2020-11-02	18,000	18,000	16,810	17,320	69,800	8,660
2020-10-30	19,500	19,500	18,120	18,200	71,100	9,100
2020-10-29	19,950	20,490	19,300	19,800	36,700	9,900
2020-10-28	20,570	21,570	20,150	20,240	47,500	10,120
2020-10-27	20,130	20,960	19,910	20,360	58,900	10,180
2020-10-26	20,840	22,600	20,680	21,130	156,700	10,565
2020-10-23	19,180	22,280	19,000	20,340	233,500	10,170
2020-10-22	19,600	20,070	18,580	19,200	72,100	9,600
2020-10-21	20,700	20,990	19,110	19,370	164,300	9,685
2020-10-20	21,770	23,970	20,150	21,200	318,600	10,600
2020-10-19	22,810	23,800	20,770	21,010	241,400	10,505
2020-10-16	26,290	27,200	24,290	24,290	311,600	12,145
2020-10-15	25,370	30,050	24,160	29,290	692,000	14,645
2020-10-14	19,680	25,050	18,760	25,050	488,200	12,525
2020-10-13	20,790	21,650	19,930	20,050	124,000	10,025
2020-10-12	21,730	22,700	18,510	21,290	633,200	10,645
2020-10-09	16,730	20,730	16,730	20,730	625,800	10,365
2020-10-08	13,750	16,740	13,750	16,730	583,900	8,365
2020-10-07	12,970	14,090	12,770	13,740	224,000	6,870
2020-10-06	13,000	13,300	12,620	12,670	131,800	6,335
2020-10-05	12,270	12,910	12,210	12,890	147,000	6,445
2020-10-02	11,340	12,410	11,340	12,010	170,500	6,005
2020-09-30	11,090	11,260	10,940	11,100	40,000	5,550
2020-09-29	10,620	11,210	10,610	11,080	34,000	5,540
2020-09-28	11,200	11,290	10,560	10,750	50,500	5,375
2020-09-25	10,760	11,170	10,430	10,970	78,600	5,485
2020-09-24	11,320	11,400	10,760	10,760	106,500	5,380
2020-09-23	11,870	11,900	11,400	11,600	58,700	5,800
2020-09-18	12,130	12,350	11,490	11,820	93,100	5,910
2020-09-17	12,720	12,920	11,900	11,970	101,200	5,985
2020-09-16	13,000	13,130	12,340	12,570	134,300	6,285
2020-09-15	11,880	12,700	11,800	12,690	163,900	6,345
2020-09-14	11,660	12,100	11,460	11,730	73,900	5,865
2020-09-11	11,440	12,180	11,050	11,840	105,000	5,920
2020-09-10	11,510	11,930	11,310	11,380	97,500	5,690
2020-09-09	11,260	11,460	10,840	11,340	77,100	5,670
2020-09-08	12,030	12,030	10,670	11,560	150,800	5,780
2020-09-07	12,010	12,400	11,670	11,780	117,800	5,890
2020-09-04	11,680	12,280	11,580	11,890	130,100	5,945
2020-09-03	12,600	12,630	11,910	12,280	105,500	6,140
2020-09-02	12,600	13,000	12,310	12,330	192,300	6,165
2020-09-01	12,550	12,950	12,330	12,620	220,000	6,310
2020-08-31	12,700	13,620	12,410	12,570	442,900	6,285
2020-08-28	12,600	13,290	11,500	11,970	661,400	5,985
2020-08-27	11,810	12,180	11,150	11,810	343,100	5,905
2020-08-26	10,550	12,130	10,410	12,000	663,700	6,000
2020-08-25	10,260	11,390	9,970	10,340	593,100	5,170
2020-08-24	10,200	10,330	9,910	9,960	118,600	4,980
2020-08-21	9,960	10,270	9,860	10,040	209,700	5,020
2020-08-20	10,300	10,490	9,850	10,100	363,700	5,050
2020-08-19	9,510	10,200	9,410	10,200	482,900	5,100
2020-08-18	8,800	10,130	8,710	9,410	912,500	4,705
2020-08-17	8,290	8,750	8,040	8,700	158,000	4,350
2020-08-14	8,540	8,840	8,140	8,280	246,200	4,140
2020-08-13	7,950	8,690	7,830	8,640	305,400	4,320
2020-08-12	8,570	8,600	7,710	7,800	327,600	3,900
2020-08-11	8,210	8,210	7,660	8,020	145,800	4,010
2020-08-07	8,350	8,470	8,150	8,240	181,200	4,120
2020-08-06	7,730	8,550	7,690	8,200	291,500	4,100
2020-08-05	7,190	7,700	7,140	7,630	91,600	3,815
2020-08-04	7,720	7,720	7,010	7,140	74,200	3,570
2020-08-03	7,200	7,630	7,170	7,480	119,900	3,740
2020-07-31	7,940	8,030	7,440	7,500	209,700	3,750
2020-07-30	8,450	8,840	8,020	8,090	571,800	4,045
2020-07-29	8,050	8,500	7,650	8,500	526,200	4,250
2020-07-28	8,800	9,140	7,810	7,940	1,189,000	3,970
2020-07-27	7,650	8,900	7,560	8,500	1,556,200	4,250
2020-07-22	7,430	7,890	6,760	7,740	1,594,600	3,870
2020-07-21	6,530	7,450	6,510	7,450	472,800	3,725
2020-07-20	5,550	6,450	5,240	6,450	479,700	3,225
2020-07-17	5,730	5,940	4,965	5,450	659,100	2,725
2020-07-16	6,550	6,750	5,550	5,550	814,300	2,775
2020-07-15	-	-	-	-	-	-

分割・併合履歴： [2023-01-13]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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