6026 GMO TECH(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,681	2,796	2,681	2,773	1,000	2,773
2017-12-28	2,735	2,735	2,702	2,716	700	2,716
2017-12-27	2,816	2,850	2,719	2,735	6,300	2,735
2017-12-26	2,536	2,730	2,536	2,708	3,100	2,708
2017-12-25	2,560	2,560	2,536	2,536	800	2,536
2017-12-22	2,593	2,593	2,551	2,555	2,700	2,555
2017-12-21	2,574	2,590	2,530	2,530	1,700	2,530
2017-12-20	2,565	2,599	2,551	2,552	500	2,552
2017-12-19	2,545	2,550	2,545	2,547	1,200	2,547
2017-12-18	2,580	2,597	2,545	2,545	1,200	2,545
2017-12-15	2,539	2,550	2,489	2,550	2,500	2,550
2017-12-13	2,430	2,478	2,430	2,478	1,000	2,478
2017-12-12	2,464	2,470	2,431	2,459	1,800	2,459
2017-12-11	2,456	2,506	2,456	2,506	200	2,506
2017-12-08	2,420	2,510	2,420	2,470	2,600	2,470
2017-12-07	2,458	2,500	2,458	2,500	600	2,500
2017-12-06	2,540	2,540	2,486	2,486	700	2,486
2017-12-05	2,457	2,530	2,457	2,530	1,600	2,530
2017-12-04	2,479	2,485	2,479	2,485	1,500	2,485
2017-12-01	2,411	2,500	2,408	2,500	1,600	2,500
2017-11-30	2,445	2,452	2,405	2,452	400	2,452
2017-11-29	2,443	2,482	2,443	2,444	600	2,444
2017-11-28	2,498	2,498	2,448	2,493	1,100	2,493
2017-11-27	2,430	2,480	2,430	2,448	2,900	2,448
2017-11-24	2,429	2,434	2,429	2,429	900	2,429
2017-11-22	2,439	2,439	2,434	2,434	200	2,434
2017-11-20	2,438	2,438	2,438	2,438	200	2,438
2017-11-17	2,447	2,447	2,388	2,388	800	2,388
2017-11-16	2,390	2,390	2,352	2,352	900	2,352
2017-11-15	2,412	2,412	2,400	2,400	1,500	2,400
2017-11-13	2,419	2,419	2,419	2,419	300	2,419
2017-11-10	2,436	2,448	2,436	2,448	900	2,448
2017-11-09	2,450	2,497	2,437	2,452	1,400	2,452
2017-11-08	2,450	2,450	2,440	2,450	800	2,450
2017-11-07	2,431	2,450	2,421	2,449	1,000	2,449
2017-11-06	2,450	2,469	2,445	2,467	3,500	2,467
2017-11-02	2,450	2,478	2,424	2,450	1,800	2,450
2017-11-01	2,499	2,499	2,499	2,499	200	2,499
2017-10-31	2,520	2,520	2,499	2,499	1,000	2,499
2017-10-30	2,570	2,570	2,540	2,540	3,200	2,540
2017-10-27	2,500	2,559	2,499	2,546	3,400	2,546
2017-10-26	2,480	2,500	2,480	2,500	1,100	2,500
2017-10-25	2,461	2,477	2,455	2,455	300	2,455
2017-10-23	2,434	2,445	2,411	2,411	2,500	2,411
2017-10-20	2,525	2,525	2,418	2,430	1,000	2,430
2017-10-19	2,500	2,500	2,500	2,500	300	2,500
2017-10-18	2,440	2,499	2,390	2,499	600	2,499
2017-10-17	2,430	2,440	2,430	2,440	200	2,440
2017-10-16	2,435	2,435	2,424	2,424	1,100	2,424
2017-10-13	2,433	2,440	2,430	2,440	400	2,440
2017-10-12	2,432	2,468	2,432	2,433	400	2,433
2017-10-11	2,435	2,440	2,435	2,440	500	2,440
2017-10-10	2,441	2,441	2,431	2,433	300	2,433
2017-10-06	2,426	2,441	2,422	2,441	1,200	2,441
2017-10-05	2,417	2,487	2,417	2,427	1,000	2,427
2017-10-04	2,430	2,498	2,382	2,492	1,700	2,492
2017-10-03	2,433	2,433	2,433	2,433	100	2,433
2017-10-02	2,499	2,500	2,426	2,426	1,000	2,426
2017-09-28	2,392	2,400	2,392	2,400	1,400	2,400
2017-09-26	2,406	2,410	2,406	2,410	200	2,410
2017-09-25	2,452	2,452	2,402	2,402	200	2,402
2017-09-22	2,454	2,499	2,453	2,453	1,000	2,453
2017-09-21	2,474	2,474	2,452	2,452	400	2,452
2017-09-20	2,441	2,491	2,441	2,452	800	2,452
2017-09-19	2,378	2,450	2,378	2,450	1,500	2,450
2017-09-15	2,388	2,388	2,352	2,352	200	2,352
2017-09-14	2,379	2,401	2,351	2,401	300	2,401
2017-09-12	2,429	2,429	2,429	2,429	100	2,429
2017-09-11	2,365	2,380	2,365	2,365	300	2,365
2017-09-08	2,377	2,401	2,340	2,350	3,900	2,350
2017-09-07	2,415	2,420	2,400	2,403	2,100	2,403
2017-09-06	2,460	2,460	2,450	2,450	400	2,450
2017-09-05	2,639	2,640	2,449	2,451	1,100	2,451
2017-09-04	2,505	2,602	2,500	2,602	3,700	2,602
2017-09-01	2,505	2,505	2,505	2,505	200	2,505
2017-08-31	2,500	2,500	2,500	2,500	100	2,500
2017-08-30	2,501	2,501	2,501	2,501	100	2,501
2017-08-29	2,501	2,501	2,500	2,500	200	2,500
2017-08-28	2,579	2,579	2,466	2,466	1,400	2,466
2017-08-25	2,461	2,511	2,461	2,511	300	2,511
2017-08-24	2,534	2,534	2,534	2,534	100	2,534
2017-08-23	2,432	2,533	2,432	2,533	200	2,533
2017-08-21	2,491	2,491	2,480	2,480	300	2,480
2017-08-18	2,403	2,500	2,403	2,500	500	2,500
2017-08-17	2,407	2,421	2,407	2,421	300	2,421
2017-08-16	2,430	2,442	2,423	2,436	400	2,436
2017-08-15	2,419	2,449	2,400	2,449	1,800	2,449
2017-08-14	2,400	2,469	2,400	2,469	600	2,469
2017-08-10	2,401	2,500	2,387	2,468	1,900	2,468
2017-08-09	2,484	2,484	2,430	2,430	500	2,430
2017-08-07	2,500	2,500	2,435	2,450	1,200	2,450
2017-08-04	2,463	2,472	2,451	2,472	2,300	2,472
2017-08-03	2,600	2,600	2,550	2,550	200	2,550
2017-08-02	2,547	2,639	2,547	2,633	500	2,633
2017-08-01	2,675	2,675	2,500	2,647	2,600	2,647
2017-07-31	2,649	2,649	2,640	2,640	800	2,640
2017-07-28	2,696	2,696	2,490	2,590	4,100	2,590
2017-07-27	2,697	2,697	2,644	2,646	1,900	2,646
2017-07-26	2,752	2,752	2,612	2,629	1,800	2,629
2017-07-25	2,702	2,702	2,702	2,702	100	2,702
2017-07-24	2,688	2,694	2,688	2,694	600	2,694
2017-07-21	2,741	2,741	2,740	2,740	300	2,740
2017-07-20	2,749	2,759	2,725	2,759	1,300	2,759
2017-07-19	2,701	2,725	2,701	2,725	2,600	2,725
2017-07-18	2,682	2,701	2,682	2,701	500	2,701
2017-07-14	2,744	2,744	2,694	2,705	800	2,705
2017-07-13	2,687	2,730	2,687	2,694	600	2,694
2017-07-12	2,740	2,750	2,700	2,737	1,700	2,737
2017-07-11	2,650	2,750	2,620	2,740	4,300	2,740
2017-07-10	2,551	2,600	2,530	2,600	1,100	2,600
2017-07-07	2,584	2,633	2,583	2,601	1,100	2,601
2017-07-06	2,606	2,610	2,606	2,610	300	2,610
2017-07-05	2,606	2,606	2,606	2,606	100	2,606
2017-07-04	2,725	2,725	2,606	2,606	2,300	2,606
2017-07-03	2,750	2,750	2,700	2,700	700	2,700
2017-06-30	2,772	2,772	2,700	2,700	1,600	2,700
2017-06-29	2,775	2,775	2,741	2,744	1,200	2,744
2017-06-28	2,809	2,809	2,769	2,806	800	2,806
2017-06-27	2,773	2,795	2,761	2,794	800	2,794
2017-06-26	2,760	2,809	2,741	2,779	1,500	2,779
2017-06-23	2,702	2,754	2,699	2,747	3,800	2,747
2017-06-22	2,710	2,723	2,710	2,723	600	2,723
2017-06-21	2,684	2,685	2,684	2,685	200	2,685
2017-06-20	2,788	2,788	2,683	2,683	3,000	2,683
2017-06-19	2,635	2,703	2,625	2,703	1,300	2,703
2017-06-16	2,621	2,628	2,621	2,628	400	2,628
2017-06-15	2,639	2,639	2,621	2,621	1,800	2,621
2017-06-14	2,623	2,629	2,617	2,622	600	2,622
2017-06-13	2,643	2,676	2,618	2,627	1,200	2,627
2017-06-12	2,609	2,643	2,601	2,643	2,000	2,643
2017-06-09	2,650	2,650	2,601	2,610	2,200	2,610
2017-06-08	2,651	2,698	2,650	2,650	3,300	2,650
2017-06-07	2,620	2,687	2,610	2,665	2,600	2,665
2017-06-06	2,627	2,639	2,605	2,610	2,300	2,610
2017-06-05	2,760	2,762	2,610	2,627	9,000	2,627
2017-06-02	2,770	3,190	2,750	2,750	28,800	2,750
2017-06-01	2,559	2,729	2,559	2,728	3,900	2,728
2017-05-31	2,514	2,549	2,513	2,549	700	2,549
2017-05-30	2,480	2,525	2,433	2,525	2,600	2,525
2017-05-29	2,515	2,515	2,500	2,500	700	2,500
2017-05-26	2,501	2,501	2,484	2,484	600	2,484
2017-05-25	2,540	2,550	2,500	2,500	400	2,500
2017-05-24	2,520	2,540	2,520	2,540	1,200	2,540
2017-05-23	2,487	2,549	2,487	2,549	1,200	2,549
2017-05-22	2,426	2,426	2,426	2,426	100	2,426
2017-05-19	2,465	2,465	2,418	2,418	200	2,418
2017-05-18	2,419	2,465	2,401	2,465	1,300	2,465
2017-05-17	2,442	2,451	2,442	2,451	300	2,451
2017-05-16	2,450	2,491	2,441	2,442	1,100	2,442
2017-05-15	2,492	2,492	2,492	2,492	200	2,492
2017-05-12	2,504	2,504	2,492	2,492	700	2,492
2017-05-11	2,521	2,521	2,515	2,520	800	2,520
2017-05-10	2,540	2,540	2,515	2,515	300	2,515
2017-05-08	2,540	2,540	2,501	2,516	1,800	2,516
2017-05-02	2,521	2,521	2,471	2,521	1,400	2,521
2017-05-01	2,587	2,587	2,521	2,521	600	2,521
2017-04-28	2,600	2,648	2,449	2,487	7,700	2,487
2017-04-27	2,600	2,651	2,600	2,648	3,300	2,648
2017-04-26	2,480	2,550	2,480	2,542	1,400	2,542
2017-04-25	2,479	2,480	2,476	2,480	800	2,480
2017-04-24	2,480	2,480	2,479	2,479	800	2,479
2017-04-21	2,450	2,480	2,373	2,480	800	2,480
2017-04-20	2,400	2,490	2,399	2,440	1,600	2,440
2017-04-19	2,383	2,399	2,382	2,399	1,400	2,399
2017-04-18	2,311	2,358	2,300	2,333	3,500	2,333
2017-04-17	2,370	2,370	2,361	2,361	800	2,361
2017-04-14	2,352	2,367	2,352	2,367	600	2,367
2017-04-13	2,353	2,360	2,353	2,360	800	2,360
2017-04-12	2,402	2,415	2,363	2,402	900	2,402
2017-04-11	2,402	2,484	2,401	2,402	1,900	2,402
2017-04-10	2,352	2,352	2,352	2,352	200	2,352
2017-04-07	2,363	2,366	2,330	2,352	2,200	2,352
2017-04-06	2,421	2,485	2,408	2,408	1,200	2,408
2017-04-05	2,466	2,466	2,420	2,420	3,700	2,420
2017-04-04	2,550	2,550	2,450	2,517	4,100	2,517
2017-04-03	2,600	2,606	2,580	2,606	1,700	2,606
2017-03-31	2,637	2,637	2,611	2,636	900	2,636
2017-03-30	2,665	2,665	2,602	2,637	1,400	2,637
2017-03-29	2,676	2,731	2,643	2,693	800	2,693
2017-03-28	2,650	2,650	2,576	2,626	2,200	2,626
2017-03-27	2,651	2,651	2,650	2,650	300	2,650
2017-03-24	2,776	2,776	2,655	2,668	1,100	2,668
2017-03-23	2,656	2,727	2,656	2,727	500	2,727
2017-03-22	2,650	2,673	2,650	2,673	300	2,673
2017-03-21	2,739	2,739	2,672	2,672	800	2,672
2017-03-17	2,651	2,719	2,651	2,719	1,700	2,719
2017-03-16	2,660	2,711	2,610	2,711	2,400	2,711
2017-03-15	2,673	2,723	2,660	2,660	2,700	2,660
2017-03-14	2,750	2,790	2,661	2,661	3,000	2,661
2017-03-13	2,800	2,800	2,750	2,757	2,700	2,757
2017-03-10	2,806	2,846	2,806	2,826	1,600	2,826
2017-03-09	2,892	2,920	2,800	2,837	6,000	2,837
2017-03-08	2,899	2,899	2,848	2,892	2,100	2,892
2017-03-07	2,899	2,899	2,776	2,863	2,900	2,863
2017-03-06	2,785	2,853	2,780	2,853	3,500	2,853
2017-03-03	2,761	2,829	2,761	2,777	1,700	2,777
2017-03-02	2,760	2,793	2,750	2,756	1,300	2,756
2017-03-01	2,761	2,790	2,710	2,750	2,800	2,750
2017-02-28	2,823	2,863	2,751	2,761	3,100	2,761
2017-02-27	2,930	2,930	2,820	2,833	2,900	2,833
2017-02-24	2,907	2,923	2,907	2,920	1,000	2,920
2017-02-23	2,959	2,980	2,905	2,940	8,100	2,940
2017-02-22	2,966	2,966	2,900	2,929	1,100	2,929
2017-02-21	2,900	2,933	2,864	2,928	2,500	2,928
2017-02-20	3,000	3,000	2,910	2,931	4,700	2,931
2017-02-17	2,759	3,100	2,759	2,973	30,600	2,973
2017-02-16	2,740	2,784	2,700	2,709	1,600	2,709
2017-02-15	2,657	2,790	2,649	2,790	6,000	2,790
2017-02-14	2,606	2,615	2,606	2,607	400	2,607
2017-02-13	2,649	2,649	2,576	2,606	700	2,606
2017-02-10	2,582	2,599	2,571	2,599	1,200	2,599
2017-02-09	2,620	2,650	2,597	2,602	2,600	2,602
2017-02-08	2,680	2,700	2,638	2,647	1,100	2,647
2017-02-07	2,778	2,778	2,680	2,702	3,800	2,702
2017-02-06	2,830	2,840	2,712	2,748	8,300	2,748
2017-02-03	2,600	2,680	2,563	2,680	2,500	2,680
2017-02-02	2,632	2,632	2,600	2,600	1,400	2,600
2017-02-01	2,615	2,659	2,583	2,632	3,800	2,632
2017-01-31	2,650	2,714	2,640	2,665	3,000	2,665
2017-01-30	2,685	2,750	2,685	2,750	5,200	2,750
2017-01-27	2,640	2,640	2,626	2,635	2,000	2,635
2017-01-26	2,605	2,650	2,580	2,602	4,700	2,602
2017-01-25	2,623	2,669	2,520	2,655	10,000	2,655
2017-01-24	2,649	2,653	2,601	2,636	1,500	2,636
2017-01-23	2,620	2,649	2,607	2,649	2,000	2,649
2017-01-20	2,707	2,707	2,571	2,607	7,500	2,607
2017-01-19	2,848	2,848	2,723	2,728	7,200	2,728
2017-01-18	2,786	2,885	2,780	2,848	26,800	2,848
2017-01-17	2,871	2,879	2,670	2,712	24,400	2,712
2017-01-16	3,045	3,055	2,871	2,880	38,400	2,880
2017-01-13	3,030	3,400	3,030	3,300	116,500	3,300
2017-01-12	2,579	2,929	2,579	2,929	44,200	2,929
2017-01-11	2,250	2,434	2,245	2,429	9,000	2,429
2017-01-10	2,195	2,274	2,195	2,249	2,400	2,249
2017-01-06	2,196	2,200	2,195	2,200	500	2,200
2017-01-05	2,170	2,201	2,170	2,201	2,600	2,201
2017-01-04	2,182	2,185	2,165	2,170	900	2,170

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