6026 GMO TECH(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 9,240 | 9,260 | 8,530 | 8,840 | 25,600 | 8,840 |
| 2025-04-03 | 8,700 | 9,340 | 8,700 | 9,290 | 14,500 | 9,290 |
| 2025-04-02 | 8,960 | 8,960 | 8,730 | 8,850 | 4,300 | 8,850 |
| 2025-04-01 | 9,060 | 9,110 | 8,960 | 8,960 | 1,800 | 8,960 |
| 2025-03-31 | 9,200 | 9,200 | 8,790 | 8,990 | 4,300 | 8,990 |
| 2025-03-28 | 9,080 | 9,350 | 9,030 | 9,350 | 5,600 | 9,350 |
| 2025-03-27 | 9,160 | 9,160 | 8,930 | 9,050 | 5,100 | 9,050 |
| 2025-03-26 | 9,350 | 9,380 | 9,110 | 9,160 | 5,900 | 9,160 |
| 2025-03-25 | 9,830 | 9,840 | 9,320 | 9,420 | 7,700 | 9,420 |
| 2025-03-24 | 9,010 | 9,580 | 9,010 | 9,460 | 10,100 | 9,460 |
| 2025-03-21 | 8,820 | 9,080 | 8,700 | 9,080 | 7,600 | 9,080 |
| 2025-03-19 | 8,660 | 8,750 | 8,630 | 8,720 | 2,500 | 8,720 |
| 2025-03-18 | 8,660 | 8,750 | 8,660 | 8,660 | 2,500 | 8,660 |
| 2025-03-17 | 8,740 | 8,830 | 8,660 | 8,660 | 1,400 | 8,660 |
| 2025-03-14 | 8,820 | 8,840 | 8,670 | 8,740 | 1,900 | 8,740 |
| 2025-03-13 | 8,820 | 8,850 | 8,660 | 8,680 | 2,000 | 8,680 |
| 2025-03-12 | 8,810 | 8,900 | 8,810 | 8,820 | 1,100 | 8,820 |
| 2025-03-11 | 8,720 | 8,860 | 8,510 | 8,810 | 5,900 | 8,810 |
| 2025-03-10 | 8,880 | 8,910 | 8,690 | 8,720 | 2,900 | 8,720 |
| 2025-03-07 | 8,820 | 8,980 | 8,810 | 8,940 | 1,700 | 8,940 |
| 2025-03-06 | 9,040 | 9,120 | 8,890 | 8,930 | 1,900 | 8,930 |
| 2025-03-05 | 8,750 | 8,990 | 8,750 | 8,990 | 4,000 | 8,990 |
| 2025-03-04 | 8,750 | 8,850 | 8,540 | 8,820 | 7,600 | 8,820 |
| 2025-03-03 | 9,070 | 9,200 | 8,670 | 8,730 | 5,400 | 8,730 |
| 2025-02-28 | 9,050 | 9,100 | 8,800 | 8,940 | 10,600 | 8,940 |
| 2025-02-27 | 8,700 | 9,160 | 8,700 | 9,080 | 8,200 | 9,080 |
| 2025-02-26 | 8,890 | 8,890 | 8,530 | 8,700 | 5,200 | 8,700 |
| 2025-02-25 | 8,890 | 9,060 | 8,810 | 8,810 | 3,800 | 8,810 |
| 2025-02-21 | 8,430 | 9,040 | 8,430 | 9,040 | 11,000 | 9,040 |
| 2025-02-20 | 8,700 | 8,700 | 8,450 | 8,450 | 6,000 | 8,450 |
| 2025-02-19 | 8,610 | 8,830 | 8,610 | 8,700 | 6,300 | 8,700 |
| 2025-02-18 | 8,490 | 8,710 | 8,360 | 8,640 | 9,200 | 8,640 |
| 2025-02-17 | 9,000 | 9,080 | 8,340 | 8,520 | 14,200 | 8,520 |
| 2025-02-14 | 9,050 | 9,190 | 8,570 | 8,840 | 38,100 | 8,840 |
| 2025-02-13 | 8,790 | 9,240 | 8,630 | 9,200 | 78,500 | 9,200 |
| 2025-02-12 | 7,850 | 7,950 | 7,690 | 7,740 | 18,900 | 7,740 |
| 2025-02-10 | 7,690 | 7,840 | 7,690 | 7,710 | 4,100 | 7,710 |
| 2025-02-07 | 7,800 | 7,880 | 7,620 | 7,690 | 4,100 | 7,690 |
| 2025-02-06 | 7,610 | 7,890 | 7,610 | 7,800 | 16,500 | 7,800 |
| 2025-02-05 | 7,310 | 7,340 | 7,250 | 7,330 | 1,600 | 7,330 |
| 2025-02-04 | 7,340 | 7,410 | 7,200 | 7,310 | 2,600 | 7,310 |
| 2025-02-03 | 7,050 | 7,190 | 7,040 | 7,190 | 3,800 | 7,190 |
| 2025-01-31 | 7,220 | 7,220 | 7,120 | 7,140 | 2,900 | 7,140 |
| 2025-01-30 | 7,300 | 7,310 | 7,260 | 7,260 | 2,000 | 7,260 |
| 2025-01-29 | 7,550 | 7,550 | 7,330 | 7,330 | 1,900 | 7,330 |
| 2025-01-28 | 7,120 | 7,460 | 7,120 | 7,400 | 3,100 | 7,400 |
| 2025-01-27 | 7,370 | 7,370 | 7,190 | 7,240 | 3,500 | 7,240 |
| 2025-01-24 | 7,040 | 7,420 | 7,040 | 7,420 | 8,100 | 7,420 |
| 2025-01-23 | 7,020 | 7,140 | 7,000 | 7,050 | 4,100 | 7,050 |
| 2025-01-22 | 6,930 | 7,050 | 6,930 | 7,020 | 3,000 | 7,020 |
| 2025-01-21 | 7,030 | 7,060 | 6,960 | 6,980 | 2,900 | 6,980 |
| 2025-01-20 | 7,020 | 7,110 | 7,020 | 7,060 | 3,600 | 7,060 |
| 2025-01-17 | 6,910 | 7,090 | 6,910 | 7,090 | 5,700 | 7,090 |
| 2025-01-16 | 7,100 | 7,100 | 6,860 | 6,900 | 9,700 | 6,900 |
| 2025-01-15 | 7,310 | 7,310 | 7,030 | 7,070 | 7,200 | 7,070 |
| 2025-01-14 | 7,070 | 7,210 | 6,990 | 7,160 | 10,300 | 7,160 |
| 2025-01-10 | 7,400 | 7,400 | 7,210 | 7,210 | 5,900 | 7,210 |
| 2025-01-09 | 7,400 | 7,530 | 7,340 | 7,400 | 5,700 | 7,400 |
| 2025-01-08 | 7,400 | 7,580 | 7,400 | 7,460 | 7,700 | 7,460 |
| 2025-01-07 | 7,500 | 7,580 | 7,400 | 7,480 | 8,700 | 7,480 |
| 2025-01-06 | 7,770 | 7,770 | 7,400 | 7,630 | 16,400 | 7,630 |
分割・併合履歴 ： なし