6026 GMO TECH(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,155	2,179	2,140	2,175	800	2,175
2016-12-29	2,197	2,197	2,156	2,180	1,700	2,180
2016-12-28	2,133	2,187	2,128	2,187	1,400	2,187
2016-12-27	2,171	2,181	2,140	2,140	4,200	2,140
2016-12-26	2,180	2,189	2,140	2,140	3,500	2,140
2016-12-22	2,160	2,220	2,160	2,194	1,500	2,194
2016-12-21	2,125	2,250	2,125	2,160	6,100	2,160
2016-12-20	2,115	2,143	2,115	2,135	1,700	2,135
2016-12-19	2,114	2,137	2,114	2,115	2,700	2,115
2016-12-16	2,138	2,138	2,113	2,113	1,500	2,113
2016-12-15	2,124	2,172	2,121	2,138	1,600	2,138
2016-12-14	2,144	2,147	2,119	2,124	3,200	2,124
2016-12-13	2,143	2,143	2,115	2,115	3,200	2,115
2016-12-12	2,137	2,149	2,132	2,143	2,300	2,143
2016-12-09	2,160	2,166	2,148	2,151	4,700	2,151
2016-12-08	2,145	2,179	2,145	2,162	7,500	2,162
2016-12-07	2,140	2,168	2,140	2,140	2,200	2,140
2016-12-06	2,144	2,160	2,135	2,140	1,000	2,140
2016-12-05	2,139	2,139	2,139	2,139	1,100	2,139
2016-12-02	2,137	2,137	2,113	2,131	1,900	2,131
2016-12-01	2,096	2,119	2,096	2,110	2,400	2,110
2016-11-30	2,092	2,103	2,092	2,103	500	2,103
2016-11-29	2,092	2,114	2,092	2,113	1,400	2,113
2016-11-28	2,091	2,128	2,091	2,125	600	2,125
2016-11-25	2,093	2,097	2,093	2,097	1,100	2,097
2016-11-24	2,121	2,121	2,121	2,121	300	2,121
2016-11-22	2,124	2,142	2,097	2,112	1,500	2,112
2016-11-21	2,119	2,138	2,119	2,119	4,100	2,119
2016-11-18	2,119	2,119	2,076	2,112	2,000	2,112
2016-11-17	2,115	2,122	2,073	2,073	1,000	2,073
2016-11-16	2,101	2,101	2,069	2,069	1,900	2,069
2016-11-15	2,101	2,101	2,101	2,101	100	2,101
2016-11-14	2,059	2,059	2,042	2,051	300	2,051
2016-11-11	2,119	2,119	2,107	2,109	700	2,109
2016-11-10	2,030	2,073	2,030	2,072	500	2,072
2016-11-09	2,010	2,010	1,911	1,990	4,100	1,990
2016-11-08	2,033	2,085	2,033	2,085	600	2,085
2016-11-07	2,061	2,061	2,030	2,030	2,700	2,030
2016-11-04	2,078	2,086	2,056	2,063	2,700	2,063
2016-11-02	2,080	2,100	2,076	2,100	400	2,100
2016-11-01	2,120	2,120	2,077	2,100	1,600	2,100
2016-10-31	2,085	2,085	2,080	2,081	500	2,081
2016-10-28	2,084	2,100	2,084	2,085	1,300	2,085
2016-10-27	2,090	2,133	2,090	2,117	1,900	2,117
2016-10-26	2,116	2,116	2,090	2,101	600	2,101
2016-10-25	2,122	2,123	2,110	2,110	2,500	2,110
2016-10-24	2,119	2,132	2,119	2,132	700	2,132
2016-10-21	2,143	2,143	2,075	2,138	3,800	2,138
2016-10-20	2,037	2,143	2,036	2,143	27,700	2,143
2016-10-19	2,017	2,039	2,016	2,033	1,000	2,033
2016-10-17	2,011	2,014	2,010	2,010	2,800	2,010
2016-10-13	2,038	2,038	2,010	2,019	3,200	2,019
2016-10-12	2,049	2,087	2,022	2,040	2,100	2,040
2016-10-11	2,061	2,062	2,016	2,016	4,300	2,016
2016-10-07	2,151	2,153	2,051	2,055	4,900	2,055
2016-10-06	2,215	2,215	2,143	2,144	1,800	2,144
2016-10-05	2,133	2,230	2,120	2,131	8,800	2,131
2016-10-04	2,222	2,222	2,175	2,180	2,700	2,180
2016-10-03	2,204	2,245	2,204	2,245	500	2,245
2016-09-30	2,249	2,255	2,240	2,254	1,000	2,254
2016-09-29	2,339	2,344	2,251	2,260	1,300	2,260
2016-09-28	2,239	2,239	2,239	2,239	100	2,239
2016-09-27	2,290	2,290	2,252	2,253	1,200	2,253
2016-09-26	2,293	2,293	2,250	2,268	2,600	2,268
2016-09-23	2,306	2,345	2,293	2,293	3,400	2,293
2016-09-21	2,315	2,315	2,315	2,315	200	2,315
2016-09-20	2,315	2,315	2,300	2,315	1,100	2,315
2016-09-16	2,332	2,341	2,315	2,315	2,400	2,315
2016-09-15	2,365	2,365	2,331	2,358	300	2,358
2016-09-14	2,330	2,358	2,330	2,350	400	2,350
2016-09-13	2,351	2,354	2,330	2,352	2,600	2,352
2016-09-12	2,351	2,363	2,331	2,354	2,600	2,354
2016-09-09	2,413	2,413	2,363	2,363	300	2,363
2016-09-08	2,330	2,419	2,330	2,375	2,200	2,375
2016-09-07	2,364	2,399	2,361	2,380	1,200	2,380
2016-09-06	2,400	2,440	2,387	2,387	1,900	2,387
2016-09-05	2,390	2,409	2,380	2,409	1,500	2,409
2016-09-02	2,381	2,409	2,381	2,391	900	2,391
2016-09-01	2,400	2,400	2,390	2,390	500	2,390
2016-08-31	2,391	2,408	2,391	2,408	900	2,408
2016-08-30	2,356	2,405	2,356	2,397	900	2,397
2016-08-29	2,352	2,379	2,352	2,361	500	2,361
2016-08-26	2,420	2,420	2,356	2,379	1,900	2,379
2016-08-25	2,400	2,400	2,356	2,399	400	2,399
2016-08-24	2,380	2,450	2,352	2,400	1,500	2,400
2016-08-23	2,352	2,386	2,352	2,386	2,300	2,386
2016-08-22	2,379	2,400	2,379	2,386	1,100	2,386
2016-08-19	2,380	2,462	2,380	2,459	1,000	2,459
2016-08-18	2,410	2,410	2,355	2,392	3,000	2,392
2016-08-17	2,410	2,448	2,410	2,411	1,700	2,411
2016-08-16	2,420	2,426	2,400	2,414	2,200	2,414
2016-08-15	2,344	2,390	2,340	2,389	2,300	2,389
2016-08-12	2,335	2,390	2,335	2,339	2,100	2,339
2016-08-10	2,321	2,399	2,321	2,349	2,500	2,349
2016-08-09	2,315	2,349	2,315	2,328	2,300	2,328
2016-08-08	2,394	2,444	2,345	2,354	1,800	2,354
2016-08-05	2,310	2,349	2,310	2,345	2,300	2,345
2016-08-04	2,324	2,364	2,312	2,324	2,000	2,324
2016-08-03	2,340	2,378	2,324	2,339	3,100	2,339
2016-08-02	2,400	2,439	2,326	2,390	10,200	2,390
2016-08-01	2,339	2,409	2,324	2,377	12,600	2,377
2016-07-29	2,324	2,439	2,305	2,439	29,600	2,439
2016-07-28	2,989	2,989	2,800	2,800	7,000	2,800
2016-07-27	3,040	3,040	2,926	2,952	8,500	2,952
2016-07-26	3,100	3,120	3,005	3,005	10,200	3,005
2016-07-25	3,245	3,245	3,130	3,130	5,800	3,130
2016-07-22	3,370	3,375	3,210	3,245	8,600	3,245
2016-07-21	3,295	3,370	3,210	3,370	8,400	3,370
2016-07-20	3,245	3,245	3,125	3,210	7,600	3,210
2016-07-19	3,425	3,520	3,115	3,175	22,900	3,175
2016-07-15	3,915	3,925	3,295	3,355	45,000	3,355
2016-07-14	3,610	3,780	3,540	3,775	19,900	3,775
2016-07-13	3,655	3,720	3,480	3,560	11,600	3,560
2016-07-12	3,980	3,980	3,560	3,655	25,600	3,655
2016-07-11	3,500	3,775	3,355	3,770	22,400	3,770
2016-07-08	3,380	3,410	3,065	3,150	18,600	3,150
2016-07-07	3,600	3,605	3,450	3,450	11,700	3,450
2016-07-06	3,620	3,665	3,570	3,600	9,700	3,600
2016-07-05	3,790	3,790	3,635	3,720	6,900	3,720
2016-07-04	3,685	3,815	3,625	3,710	13,500	3,710
2016-07-01	3,780	3,860	3,670	3,700	16,500	3,700
2016-06-30	4,010	4,200	3,605	3,775	47,400	3,775
2016-06-29	4,050	4,100	3,810	3,940	19,300	3,940
2016-06-28	3,840	3,980	3,730	3,905	22,900	3,905
2016-06-27	3,900	4,300	3,900	3,980	28,700	3,980
2016-06-24	4,350	4,465	3,600	3,850	60,800	3,850
2016-06-23	4,390	4,410	4,050	4,190	67,700	4,190
2016-06-22	4,500	4,500	4,000	4,460	198,100	4,460
2016-06-21	3,900	3,925	3,705	3,800	29,300	3,800
2016-06-20	3,700	4,135	3,625	3,810	78,000	3,810
2016-06-17	3,685	4,185	3,660	4,185	175,300	4,185
2016-06-16	4,000	4,025	3,450	3,485	56,800	3,485
2016-06-15	4,070	4,400	3,960	4,025	103,800	4,025
2016-06-14	5,110	5,190	4,610	4,610	140,000	4,610
2016-06-13	5,250	5,610	5,100	5,610	374,200	5,610
2016-06-10	4,900	4,905	4,900	4,905	33,900	4,905
2016-06-09	4,715	5,060	4,200	4,205	283,700	4,205
2016-06-08	4,590	4,590	4,590	4,590	15,200	4,590
2016-06-07	3,910	4,050	3,680	3,890	83,800	3,890
2016-06-06	4,500	4,740	3,855	4,050	264,000	4,050
2016-06-03	3,600	4,090	3,510	4,090	233,100	4,090
2016-06-02	3,390	3,390	3,210	3,390	49,500	3,390
2016-06-01	2,490	2,887	2,490	2,887	43,600	2,887
2016-05-31	2,369	2,434	2,369	2,387	800	2,387
2016-05-30	2,390	2,440	2,370	2,370	600	2,370
2016-05-27	2,405	2,411	2,386	2,386	700	2,386
2016-05-26	2,402	2,468	2,402	2,426	1,500	2,426
2016-05-25	2,499	2,499	2,440	2,440	600	2,440
2016-05-24	2,570	2,570	2,463	2,500	700	2,500
2016-05-23	2,499	2,520	2,498	2,520	800	2,520
2016-05-20	2,490	2,504	2,490	2,504	900	2,504
2016-05-19	2,490	2,500	2,490	2,490	900	2,490
2016-05-18	2,583	2,583	2,420	2,484	3,000	2,484
2016-05-17	2,430	2,433	2,403	2,433	400	2,433
2016-05-16	2,450	2,519	2,422	2,519	500	2,519
2016-05-13	2,549	2,590	2,480	2,480	1,100	2,480
2016-05-12	2,465	2,549	2,464	2,549	4,600	2,549
2016-05-11	2,450	2,472	2,450	2,465	2,600	2,465
2016-05-10	2,400	2,442	2,394	2,420	2,800	2,420
2016-05-09	2,485	2,485	2,350	2,394	2,200	2,394
2016-05-06	2,301	2,400	2,301	2,335	3,100	2,335
2016-05-02	2,250	2,371	2,210	2,300	4,800	2,300
2016-04-28	2,418	2,427	2,381	2,400	2,100	2,400
2016-04-27	2,465	2,465	2,415	2,415	1,200	2,415
2016-04-26	2,466	2,550	2,449	2,449	12,000	2,449
2016-04-25	2,470	2,496	2,461	2,465	4,200	2,465
2016-04-22	2,448	2,500	2,448	2,470	6,500	2,470
2016-04-21	2,500	2,500	2,448	2,448	3,000	2,448
2016-04-20	2,521	2,521	2,435	2,460	6,300	2,460
2016-04-19	2,400	2,479	2,400	2,479	2,500	2,479
2016-04-18	2,329	2,379	2,329	2,376	800	2,376
2016-04-15	2,390	2,415	2,371	2,378	6,400	2,378
2016-04-14	2,410	2,462	2,390	2,390	9,500	2,390
2016-04-13	2,389	2,450	2,383	2,393	21,800	2,393
2016-04-12	2,399	2,399	2,350	2,382	5,000	2,382
2016-04-11	2,340	2,400	2,336	2,391	6,800	2,391
2016-04-08	2,376	2,376	2,294	2,347	1,600	2,347
2016-04-07	2,400	2,400	2,300	2,326	5,900	2,326
2016-04-06	2,521	2,521	2,451	2,457	1,800	2,457
2016-04-05	2,599	2,599	2,516	2,521	2,800	2,521
2016-04-04	2,698	2,698	2,580	2,600	6,100	2,600
2016-04-01	2,799	2,799	2,690	2,698	2,300	2,698
2016-03-31	2,810	2,810	2,800	2,800	300	2,800
2016-03-30	2,800	2,830	2,790	2,799	1,500	2,799
2016-03-29	2,800	2,851	2,771	2,771	2,500	2,771
2016-03-28	2,760	2,800	2,735	2,763	2,200	2,763
2016-03-25	2,857	2,866	2,797	2,797	2,300	2,797
2016-03-24	2,935	2,936	2,900	2,907	1,100	2,907
2016-03-23	2,970	2,970	2,927	2,927	1,200	2,927
2016-03-22	2,926	2,960	2,925	2,942	1,800	2,942
2016-03-18	2,970	2,970	2,960	2,970	600	2,970
2016-03-17	3,000	3,000	2,960	2,970	1,800	2,970
2016-03-16	2,902	2,956	2,900	2,956	800	2,956
2016-03-15	3,060	3,060	2,855	2,912	1,400	2,912
2016-03-14	3,005	3,005	2,950	2,950	300	2,950
2016-03-11	3,000	3,030	3,000	3,005	800	3,005
2016-03-10	3,070	3,070	2,975	2,990	1,900	2,990
2016-03-09	3,005	3,020	2,930	3,000	2,200	3,000
2016-03-08	3,080	3,080	2,951	3,025	2,800	3,025
2016-03-07	3,000	3,020	2,950	2,969	2,900	2,969
2016-03-04	2,700	3,000	2,700	2,902	19,600	2,902
2016-03-03	2,594	2,689	2,594	2,670	1,500	2,670
2016-03-02	2,739	2,739	2,505	2,581	4,600	2,581
2016-03-01	2,552	2,746	2,550	2,746	1,100	2,746
2016-02-29	2,672	2,672	2,552	2,552	2,400	2,552
2016-02-26	2,620	2,670	2,620	2,622	1,300	2,622
2016-02-25	2,551	2,600	2,551	2,570	3,600	2,570
2016-02-24	2,520	2,521	2,520	2,520	1,000	2,520
2016-02-23	2,535	2,535	2,414	2,514	3,100	2,514
2016-02-22	2,350	2,550	2,300	2,550	5,700	2,550
2016-02-19	2,255	2,310	2,194	2,300	800	2,300
2016-02-18	2,300	2,385	2,290	2,305	2,500	2,305
2016-02-17	2,318	2,370	2,250	2,288	5,900	2,288
2016-02-16	2,220	2,380	2,220	2,273	13,100	2,273
2016-02-15	1,946	1,980	1,946	1,980	14,500	1,980
2016-02-12	2,020	2,020	1,866	1,866	3,800	1,866
2016-02-10	2,205	2,205	2,012	2,020	3,500	2,020
2016-02-09	2,200	2,205	2,185	2,205	600	2,205
2016-02-08	2,260	2,350	2,185	2,350	5,100	2,350
2016-02-05	2,350	2,351	2,205	2,265	20,700	2,265
2016-02-04	2,750	2,751	2,700	2,700	1,600	2,700
2016-02-03	2,830	2,830	2,775	2,775	1,700	2,775
2016-02-02	2,839	2,850	2,800	2,838	2,300	2,838
2016-02-01	2,700	2,840	2,680	2,789	2,500	2,789
2016-01-29	2,612	2,682	2,546	2,632	3,200	2,632
2016-01-28	2,664	2,690	2,620	2,620	1,700	2,620
2016-01-27	2,630	2,650	2,612	2,614	900	2,614
2016-01-26	2,622	2,622	2,595	2,600	800	2,600
2016-01-25	2,546	2,698	2,546	2,698	2,100	2,698
2016-01-22	2,700	2,700	2,580	2,646	800	2,646
2016-01-21	2,680	2,750	2,550	2,579	3,000	2,579
2016-01-20	2,840	2,840	2,730	2,730	1,300	2,730
2016-01-19	2,790	2,840	2,790	2,840	600	2,840
2016-01-18	2,780	2,900	2,767	2,840	1,300	2,840
2016-01-15	2,930	3,025	2,910	2,910	1,400	2,910
2016-01-14	2,977	2,977	2,895	2,930	1,200	2,930
2016-01-13	3,000	3,000	2,931	2,978	500	2,978
2016-01-12	3,085	3,085	2,910	2,910	3,400	2,910
2016-01-08	3,125	3,125	3,065	3,075	2,200	3,075
2016-01-07	3,200	3,230	3,120	3,125	3,000	3,125
2016-01-06	3,285	3,305	3,160	3,230	2,100	3,230
2016-01-05	3,150	3,270	3,145	3,215	1,500	3,215
2016-01-04	3,135	3,215	3,135	3,200	3,600	3,200

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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