6026 GMO TECH(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,800 | 5,800 | 5,660 | 5,660 | 1,400 | 5,660 |
| 2024-04-26 | 5,600 | 5,710 | 5,500 | 5,600 | 5,500 | 5,600 |
| 2024-04-25 | 5,640 | 5,660 | 5,640 | 5,660 | 200 | 5,660 |
| 2024-04-24 | 5,780 | 5,780 | 5,630 | 5,660 | 700 | 5,660 |
| 2024-04-23 | 5,800 | 5,850 | 5,730 | 5,730 | 2,000 | 5,730 |
| 2024-04-22 | 5,710 | 5,770 | 5,610 | 5,740 | 2,100 | 5,740 |
| 2024-04-19 | 5,750 | 5,750 | 5,610 | 5,710 | 1,800 | 5,710 |
| 2024-04-18 | 5,730 | 5,820 | 5,680 | 5,820 | 900 | 5,820 |
| 2024-04-17 | 5,810 | 5,890 | 5,730 | 5,730 | 500 | 5,730 |
| 2024-04-16 | 5,900 | 5,900 | 5,710 | 5,710 | 1,300 | 5,710 |
| 2024-04-15 | 6,070 | 6,070 | 5,850 | 5,950 | 1,500 | 5,950 |
| 2024-04-12 | 5,990 | 5,990 | 5,950 | 5,970 | 1,100 | 5,970 |
| 2024-04-11 | 6,010 | 6,010 | 5,830 | 6,000 | 1,000 | 6,000 |
| 2024-04-10 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2024-04-09 | 6,030 | 6,130 | 5,860 | 6,020 | 3,800 | 6,020 |
| 2024-04-08 | 5,760 | 5,960 | 5,760 | 5,830 | 900 | 5,830 |
| 2024-04-05 | 5,750 | 5,750 | 5,700 | 5,710 | 1,800 | 5,710 |
| 2024-04-04 | 5,900 | 5,910 | 5,760 | 5,880 | 4,500 | 5,880 |
| 2024-04-03 | 5,950 | 6,050 | 5,850 | 5,900 | 3,800 | 5,900 |
| 2024-04-02 | 6,420 | 6,420 | 5,960 | 6,150 | 3,000 | 6,150 |
| 2024-04-01 | 6,280 | 6,320 | 6,210 | 6,220 | 800 | 6,220 |
| 2024-03-29 | 6,330 | 6,440 | 6,300 | 6,330 | 1,100 | 6,330 |
| 2024-03-28 | 6,530 | 6,530 | 6,330 | 6,430 | 2,100 | 6,430 |
| 2024-03-27 | 6,470 | 6,520 | 6,310 | 6,430 | 2,700 | 6,430 |
| 2024-03-26 | 6,420 | 6,500 | 6,370 | 6,470 | 2,900 | 6,470 |
| 2024-03-25 | 6,230 | 6,360 | 6,140 | 6,360 | 6,500 | 6,360 |
| 2024-03-22 | 6,050 | 6,410 | 5,950 | 6,130 | 5,200 | 6,130 |
| 2024-03-21 | 6,100 | 6,190 | 5,940 | 6,020 | 3,300 | 6,020 |
| 2024-03-19 | 5,850 | 6,040 | 5,750 | 6,030 | 2,900 | 6,030 |
| 2024-03-18 | 5,660 | 5,750 | 5,650 | 5,650 | 3,700 | 5,650 |
| 2024-03-15 | 5,730 | 5,730 | 5,630 | 5,630 | 1,000 | 5,630 |
| 2024-03-14 | 5,610 | 5,650 | 5,610 | 5,650 | 600 | 5,650 |
| 2024-03-13 | 5,670 | 5,740 | 5,610 | 5,610 | 600 | 5,610 |
| 2024-03-12 | 5,670 | 5,690 | 5,600 | 5,650 | 1,800 | 5,650 |
| 2024-03-11 | 5,730 | 5,730 | 5,600 | 5,730 | 1,400 | 5,730 |
| 2024-03-08 | 5,810 | 5,870 | 5,780 | 5,800 | 1,200 | 5,800 |
| 2024-03-07 | 6,110 | 6,110 | 5,790 | 5,910 | 4,700 | 5,910 |
| 2024-03-06 | 5,970 | 6,140 | 5,860 | 6,120 | 3,600 | 6,120 |
| 2024-03-05 | 6,140 | 6,140 | 5,840 | 5,950 | 6,000 | 5,950 |
| 2024-03-04 | 5,550 | 6,210 | 5,550 | 6,150 | 9,900 | 6,150 |
| 2024-03-01 | 5,520 | 5,530 | 5,460 | 5,530 | 1,000 | 5,530 |
| 2024-02-29 | 5,630 | 5,920 | 5,530 | 5,540 | 5,900 | 5,540 |
| 2024-02-28 | 5,530 | 5,630 | 5,530 | 5,630 | 1,600 | 5,630 |
| 2024-02-27 | 5,390 | 5,600 | 5,390 | 5,600 | 5,200 | 5,600 |
| 2024-02-26 | 5,310 | 5,570 | 5,310 | 5,490 | 10,700 | 5,490 |
| 2024-02-22 | 5,370 | 5,370 | 5,260 | 5,310 | 2,900 | 5,310 |
| 2024-02-21 | 5,330 | 5,350 | 5,330 | 5,340 | 1,100 | 5,340 |
| 2024-02-20 | 5,540 | 5,540 | 5,300 | 5,430 | 2,400 | 5,430 |
| 2024-02-19 | 5,470 | 5,500 | 5,300 | 5,480 | 12,000 | 5,480 |
| 2024-02-16 | 5,120 | 5,650 | 5,010 | 5,470 | 18,000 | 5,470 |
| 2024-02-15 | 5,020 | 5,070 | 4,850 | 4,950 | 32,200 | 4,950 |
| 2024-02-14 | 5,180 | 5,180 | 5,110 | 5,180 | 25,100 | 5,180 |
| 2024-02-13 | 4,200 | 4,480 | 4,200 | 4,480 | 14,500 | 4,480 |
| 2024-02-09 | 4,165 | 4,165 | 4,100 | 4,130 | 1,400 | 4,130 |
| 2024-02-08 | 4,160 | 4,165 | 4,100 | 4,140 | 1,200 | 4,140 |
| 2024-02-07 | 4,180 | 4,180 | 4,135 | 4,135 | 800 | 4,135 |
| 2024-02-06 | 4,095 | 4,125 | 4,095 | 4,125 | 800 | 4,125 |
| 2024-02-05 | 4,110 | 4,110 | 4,095 | 4,095 | 1,000 | 4,095 |
| 2024-02-02 | 4,165 | 4,185 | 4,110 | 4,110 | 1,200 | 4,110 |
| 2024-02-01 | 4,100 | 4,125 | 4,075 | 4,115 | 900 | 4,115 |
| 2024-01-31 | 4,080 | 4,135 | 4,080 | 4,135 | 1,000 | 4,135 |
| 2024-01-30 | 4,090 | 4,120 | 4,055 | 4,110 | 1,300 | 4,110 |
| 2024-01-29 | 4,135 | 4,135 | 4,100 | 4,125 | 900 | 4,125 |
| 2024-01-26 | 4,135 | 4,135 | 4,085 | 4,130 | 900 | 4,130 |
| 2024-01-25 | 4,060 | 4,125 | 4,060 | 4,125 | 200 | 4,125 |
| 2024-01-24 | 4,155 | 4,170 | 4,080 | 4,080 | 2,400 | 4,080 |
| 2024-01-23 | 4,220 | 4,220 | 4,085 | 4,085 | 3,000 | 4,085 |
| 2024-01-22 | 3,905 | 4,155 | 3,905 | 4,150 | 12,800 | 4,150 |
| 2024-01-19 | 3,855 | 3,885 | 3,820 | 3,850 | 1,700 | 3,850 |
| 2024-01-18 | 3,865 | 3,865 | 3,850 | 3,850 | 400 | 3,850 |
| 2024-01-17 | 3,885 | 3,920 | 3,830 | 3,895 | 2,700 | 3,895 |
| 2024-01-16 | 3,920 | 3,960 | 3,890 | 3,895 | 2,700 | 3,895 |
| 2024-01-15 | 3,985 | 4,010 | 3,885 | 3,925 | 3,600 | 3,925 |
| 2024-01-12 | 3,980 | 4,095 | 3,870 | 3,950 | 5,100 | 3,950 |
| 2024-01-11 | 3,990 | 3,990 | 3,905 | 3,975 | 1,800 | 3,975 |
| 2024-01-10 | 4,020 | 4,160 | 3,965 | 3,970 | 1,300 | 3,970 |
| 2024-01-09 | 3,970 | 4,030 | 3,925 | 4,020 | 3,600 | 4,020 |
| 2024-01-05 | 3,990 | 3,990 | 3,975 | 3,975 | 200 | 3,975 |
| 2024-01-04 | 4,000 | 4,040 | 3,830 | 3,970 | 4,600 | 3,970 |
分割・併合履歴 ： なし
