6026 GMO TECH(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,383	1,383	1,383	1,383	200	1,383
2018-12-27	1,380	1,452	1,380	1,452	400	1,452
2018-12-26	1,340	1,408	1,333	1,350	2,200	1,350
2018-12-25	1,401	1,458	1,349	1,349	9,300	1,349
2018-12-21	1,444	1,477	1,413	1,469	7,500	1,469
2018-12-20	1,415	1,444	1,402	1,444	14,700	1,444
2018-12-19	1,460	1,498	1,445	1,445	10,800	1,445
2018-12-18	1,580	1,580	1,468	1,480	6,100	1,480
2018-12-17	1,619	1,619	1,590	1,590	5,800	1,590
2018-12-14	1,673	1,673	1,628	1,659	2,500	1,659
2018-12-13	1,635	1,670	1,630	1,633	2,000	1,633
2018-12-12	1,631	1,635	1,629	1,635	2,000	1,635
2018-12-11	1,684	1,685	1,631	1,631	1,100	1,631
2018-12-10	1,680	1,684	1,635	1,684	1,200	1,684
2018-12-07	1,680	1,680	1,680	1,680	400	1,680
2018-12-06	1,683	1,724	1,681	1,695	600	1,695
2018-12-05	-	-	-	1,723	-	1,723
2018-12-04	1,709	1,723	1,693	1,723	400	1,723
2018-12-03	1,699	1,727	1,698	1,710	2,000	1,710
2018-11-30	1,713	1,729	1,687	1,729	4,600	1,729
2018-11-29	1,725	1,766	1,705	1,705	2,300	1,705
2018-11-28	1,732	1,732	1,707	1,725	2,900	1,725
2018-11-27	-	-	-	1,692	-	1,692
2018-11-26	1,699	1,699	1,686	1,692	1,500	1,692
2018-11-22	1,725	1,725	1,680	1,725	1,600	1,725
2018-11-21	1,773	1,773	1,725	1,725	1,400	1,725
2018-11-20	1,777	1,777	1,731	1,775	1,700	1,775
2018-11-19	1,773	1,778	1,768	1,778	2,500	1,778
2018-11-16	1,840	1,840	1,741	1,779	5,400	1,779
2018-11-15	1,860	1,860	1,840	1,840	4,500	1,840
2018-11-14	-	-	-	1,860	-	1,860
2018-11-13	1,878	1,879	1,845	1,860	3,400	1,860
2018-11-12	1,866	1,920	1,866	1,920	1,500	1,920
2018-11-09	1,838	1,860	1,801	1,826	10,400	1,826
2018-11-08	1,795	1,810	1,762	1,797	3,300	1,797
2018-11-07	1,810	1,829	1,790	1,829	2,300	1,829
2018-11-06	1,850	1,850	1,782	1,850	2,100	1,850
2018-11-05	1,760	1,909	1,760	1,898	10,000	1,898
2018-11-02	2,110	2,140	2,110	2,110	700	2,110
2018-11-01	1,970	1,970	1,970	1,970	600	1,970
2018-10-31	2,020	2,020	2,020	2,020	600	2,020
2018-10-30	-	-	-	1,932	-	1,932
2018-10-29	1,932	1,932	1,932	1,932	800	1,932
2018-10-26	2,050	2,050	1,951	1,951	3,000	1,951
2018-10-25	2,146	2,146	2,100	2,100	1,600	2,100
2018-10-24	2,146	2,146	2,146	2,146	100	2,146
2018-10-23	2,169	2,169	2,151	2,151	800	2,151
2018-10-22	2,199	2,199	2,199	2,199	100	2,199
2018-10-19	2,167	2,167	2,167	2,167	300	2,167
2018-10-18	2,199	2,200	2,199	2,200	200	2,200
2018-10-17	2,161	2,161	2,160	2,160	300	2,160
2018-10-16	2,210	2,210	2,160	2,160	400	2,160
2018-10-15	2,160	2,160	2,160	2,160	100	2,160
2018-10-12	2,150	2,160	2,150	2,160	1,300	2,160
2018-10-11	2,189	2,202	2,161	2,162	1,900	2,162
2018-10-10	2,260	2,260	2,260	2,260	200	2,260
2018-10-09	2,226	2,226	2,221	2,223	400	2,223
2018-10-05	2,218	2,261	2,218	2,261	1,600	2,261
2018-10-04	2,213	2,218	2,213	2,218	400	2,218
2018-10-03	2,210	2,246	2,210	2,213	900	2,213
2018-10-02	2,297	2,300	2,209	2,248	1,100	2,248
2018-10-01	2,217	2,218	2,200	2,200	2,300	2,200
2018-09-28	-	-	-	2,217	-	2,217
2018-09-27	2,217	2,217	2,217	2,217	100	2,217
2018-09-26	2,247	2,247	2,217	2,217	400	2,217
2018-09-25	2,201	2,207	2,201	2,207	200	2,207
2018-09-21	2,218	2,219	2,210	2,219	1,300	2,219
2018-09-20	2,211	2,211	2,200	2,200	1,500	2,200
2018-09-19	2,289	2,300	2,261	2,261	900	2,261
2018-09-18	2,202	2,302	2,192	2,289	4,500	2,289
2018-09-14	2,200	2,202	2,177	2,202	1,000	2,202
2018-09-13	2,186	2,198	2,177	2,198	600	2,198
2018-09-12	-	-	-	2,236	-	2,236
2018-09-11	2,236	2,236	2,236	2,236	1,300	2,236
2018-09-10	2,189	2,237	2,189	2,237	200	2,237
2018-09-07	2,186	2,239	2,186	2,239	900	2,239
2018-09-06	2,194	2,201	2,184	2,186	800	2,186
2018-09-05	2,195	2,250	2,195	2,244	1,400	2,244
2018-09-04	2,230	2,240	2,200	2,240	1,900	2,240
2018-09-03	2,288	2,288	2,211	2,216	2,000	2,216
2018-08-31	2,263	2,300	2,263	2,288	2,000	2,288
2018-08-30	2,350	2,413	2,350	2,363	1,500	2,363
2018-08-29	2,490	2,549	2,334	2,334	4,000	2,334
2018-08-28	2,229	2,430	2,229	2,390	4,100	2,390
2018-08-27	2,200	2,230	2,200	2,206	500	2,206
2018-08-24	2,232	2,232	2,182	2,210	1,200	2,210
2018-08-23	2,181	2,220	2,180	2,220	700	2,220
2018-08-22	2,165	2,200	2,165	2,200	200	2,200
2018-08-21	-	-	-	2,158	-	2,158
2018-08-20	2,250	2,250	2,158	2,158	200	2,158
2018-08-17	2,249	2,249	2,249	2,249	100	2,249
2018-08-16	2,275	2,275	2,150	2,200	1,200	2,200
2018-08-15	2,230	2,314	2,200	2,278	3,200	2,278
2018-08-14	2,260	2,260	2,100	2,131	5,600	2,131
2018-08-13	2,310	2,310	2,310	2,310	100	2,310
2018-08-10	2,325	2,325	2,300	2,300	800	2,300
2018-08-09	2,350	2,350	2,317	2,317	1,000	2,317
2018-08-08	2,351	2,390	2,347	2,371	600	2,371
2018-08-07	2,461	2,461	2,391	2,391	800	2,391
2018-08-06	2,560	2,560	2,520	2,520	800	2,520
2018-08-03	2,593	2,593	2,593	2,593	100	2,593
2018-08-02	2,527	2,527	2,527	2,527	200	2,527
2018-08-01	2,573	2,573	2,573	2,573	200	2,573
2018-07-31	2,571	2,571	2,571	2,571	200	2,571
2018-07-30	2,648	2,648	2,572	2,588	900	2,588
2018-07-27	2,650	2,650	2,650	2,650	200	2,650
2018-07-26	-	-	-	2,690	-	2,690
2018-07-25	-	-	-	2,690	-	2,690
2018-07-24	2,665	2,690	2,665	2,690	1,000	2,690
2018-07-23	2,675	2,682	2,675	2,682	900	2,682
2018-07-20	2,631	2,631	2,623	2,625	500	2,625
2018-07-19	2,647	2,670	2,647	2,670	200	2,670
2018-07-18	2,650	2,699	2,650	2,697	500	2,697
2018-07-17	2,651	2,651	2,651	2,651	100	2,651
2018-07-13	2,680	2,700	2,650	2,677	1,500	2,677
2018-07-12	2,655	2,680	2,655	2,680	400	2,680
2018-07-11	-	-	-	2,680	-	2,680
2018-07-10	2,666	2,716	2,630	2,680	1,400	2,680
2018-07-09	2,799	2,799	2,719	2,719	900	2,719
2018-07-06	2,600	2,639	2,550	2,560	2,000	2,560
2018-07-05	2,650	2,650	2,611	2,611	800	2,611
2018-07-04	2,630	2,650	2,630	2,650	900	2,650
2018-07-03	2,675	2,680	2,675	2,675	800	2,675
2018-07-02	2,695	2,705	2,685	2,688	2,800	2,688
2018-06-29	2,770	2,779	2,680	2,695	2,900	2,695
2018-06-28	2,765	2,771	2,765	2,765	500	2,765
2018-06-27	-	-	-	2,815	-	-
2018-06-26	2,806	2,815	2,806	2,815	1,000	2,815
2018-06-25	2,952	2,952	2,895	2,895	2,900	2,895
2018-06-22	2,975	2,975	2,943	2,943	1,000	2,943
2018-06-21	2,967	2,983	2,967	2,980	1,500	2,980
2018-06-20	3,020	3,020	2,967	2,967	1,300	2,967
2018-06-19	3,000	3,000	3,000	3,000	300	3,000
2018-06-18	3,015	3,015	2,967	2,969	400	2,969
2018-06-15	2,947	3,020	2,947	3,020	1,400	3,020
2018-06-14	2,993	2,993	2,952	2,992	1,000	2,992
2018-06-13	3,000	3,010	2,930	2,943	2,000	2,943
2018-06-12	2,947	2,947	2,932	2,932	500	2,932
2018-06-11	2,925	2,925	2,925	2,925	100	2,925
2018-06-08	2,975	2,975	2,921	2,921	300	2,921
2018-06-07	2,928	2,975	2,920	2,975	700	2,975
2018-06-06	2,972	2,972	2,927	2,930	300	2,930
2018-06-05	2,921	2,964	2,921	2,964	900	2,964
2018-06-04	2,924	2,930	2,915	2,930	800	2,930
2018-06-01	2,950	2,959	2,931	2,931	1,200	2,931
2018-05-31	2,910	2,911	2,905	2,911	400	2,911
2018-05-30	2,910	2,910	2,901	2,902	1,100	2,902
2018-05-29	2,927	2,949	2,906	2,911	1,100	2,911
2018-05-28	-	-	-	2,940	-	-
2018-05-25	2,990	2,990	2,940	2,940	300	2,940
2018-05-24	2,901	2,960	2,900	2,940	800	2,940
2018-05-23	2,903	2,903	2,903	2,903	600	2,903
2018-05-22	2,959	2,959	2,900	2,950	1,200	2,950
2018-05-21	2,940	2,940	2,930	2,930	900	2,930
2018-05-18	2,965	2,965	2,933	2,933	1,500	2,933
2018-05-17	2,968	2,968	2,965	2,965	600	2,965
2018-05-16	2,961	2,966	2,952	2,966	800	2,966
2018-05-15	2,990	3,035	2,980	3,020	900	3,020
2018-05-14	3,045	3,045	3,000	3,040	1,100	3,040
2018-05-11	2,900	2,948	2,900	2,900	900	2,900
2018-05-10	2,861	2,861	2,860	2,860	300	2,860
2018-05-09	2,845	2,852	2,845	2,852	300	2,852
2018-05-08	2,845	2,845	2,844	2,844	300	2,844
2018-05-07	2,805	2,810	2,804	2,810	500	2,810
2018-05-02	2,810	2,811	2,804	2,810	1,700	2,810
2018-05-01	2,867	2,867	2,812	2,849	2,100	2,849
2018-04-27	2,961	3,015	2,917	2,917	1,300	2,917
2018-04-26	2,910	2,910	2,851	2,861	1,700	2,861
2018-04-25	2,832	2,894	2,832	2,888	700	2,888
2018-04-24	2,880	2,880	2,869	2,870	600	2,870
2018-04-23	2,879	2,879	2,802	2,835	1,100	2,835
2018-04-20	2,851	2,851	2,801	2,801	600	2,801
2018-04-19	2,850	2,900	2,850	2,866	1,900	2,866
2018-04-18	2,800	2,930	2,760	2,930	1,400	2,930
2018-04-17	2,831	2,850	2,731	2,850	4,700	2,850
2018-04-16	2,924	2,924	2,830	2,830	1,400	2,830
2018-04-13	2,911	2,940	2,890	2,934	1,200	2,934
2018-04-12	2,915	2,925	2,910	2,911	500	2,911
2018-04-11	2,930	2,930	2,900	2,904	1,300	2,904
2018-04-10	2,980	2,980	2,930	2,955	1,000	2,955
2018-04-09	2,990	2,990	2,960	2,980	800	2,980
2018-04-06	3,170	3,170	2,995	3,045	4,000	3,045
2018-04-05	3,150	3,175	3,115	3,150	2,300	3,150
2018-04-04	3,230	3,255	3,115	3,220	2,300	3,220
2018-04-03	3,270	3,335	3,195	3,265	5,400	3,265
2018-03-30	3,110	3,110	3,010	3,020	700	3,020
2018-03-29	2,980	2,990	2,980	2,989	1,100	2,989
2018-03-28	2,932	2,937	2,860	2,908	5,100	2,908
2018-03-27	2,965	3,000	2,923	3,000	3,700	3,000
2018-03-26	3,030	3,090	2,930	2,950	2,400	2,950
2018-03-23	2,950	3,120	2,910	3,045	1,300	3,045
2018-03-22	3,015	3,040	3,015	3,040	400	3,040
2018-03-20	2,933	3,130	2,932	3,060	3,500	3,060
2018-03-19	3,230	3,230	3,000	3,000	7,200	3,000
2018-03-16	3,315	3,320	3,150	3,230	4,900	3,230
2018-03-15	3,470	3,470	3,300	3,330	12,200	3,330
2018-03-14	3,265	3,445	3,265	3,420	10,200	3,420
2018-03-13	3,100	3,260	3,070	3,235	4,700	3,235
2018-03-12	3,185	3,195	3,060	3,110	5,600	3,110
2018-03-09	3,275	3,285	3,210	3,210	5,200	3,210
2018-03-08	3,315	3,315	3,130	3,205	11,000	3,205
2018-03-07	3,260	3,375	3,245	3,315	10,800	3,315
2018-03-06	3,400	3,480	3,205	3,285	24,400	3,285
2018-03-05	3,850	3,850	3,300	3,310	60,500	3,310
2018-03-02	4,005	4,450	3,735	3,870	429,800	3,870
2018-03-01	3,080	3,750	3,070	3,750	92,400	3,750
2018-02-28	2,960	3,095	2,940	3,050	4,700	3,050
2018-02-27	3,020	3,045	3,005	3,030	1,100	3,030
2018-02-26	3,005	3,030	3,005	3,030	2,700	3,030
2018-02-23	2,955	3,065	2,955	2,985	500	2,985
2018-02-22	2,921	2,968	2,921	2,968	1,300	2,968
2018-02-21	2,988	2,988	2,924	2,961	900	2,961
2018-02-20	2,826	2,940	2,826	2,888	3,600	2,888
2018-02-19	2,883	2,920	2,833	2,898	2,500	2,898
2018-02-16	2,687	2,844	2,687	2,833	2,700	2,833
2018-02-15	2,681	2,681	2,630	2,678	1,900	2,678
2018-02-14	2,780	2,780	2,661	2,661	3,500	2,661
2018-02-13	2,901	2,901	2,855	2,855	2,700	2,855
2018-02-09	2,660	2,770	2,630	2,732	8,700	2,732
2018-02-08	3,005	3,030	2,885	2,910	6,200	2,910
2018-02-07	3,395	3,395	3,070	3,070	13,100	3,070
2018-02-06	3,380	3,660	3,100	3,140	20,300	3,140
2018-02-05	3,520	3,850	3,430	3,800	19,900	3,800
2018-02-02	3,625	3,735	3,560	3,720	15,200	3,720
2018-02-01	3,360	3,535	3,275	3,485	4,000	3,485
2018-01-31	3,190	3,475	3,190	3,400	4,300	3,400
2018-01-30	3,460	3,460	3,160	3,235	6,100	3,235
2018-01-29	3,515	3,550	3,420	3,465	3,700	3,465
2018-01-26	3,565	3,650	3,515	3,515	8,000	3,515
2018-01-25	3,415	3,515	3,405	3,500	5,400	3,500
2018-01-24	3,410	3,460	3,370	3,405	7,600	3,405
2018-01-23	3,525	3,580	3,390	3,435	20,300	3,435
2018-01-22	3,875	4,075	3,645	3,645	27,100	3,645
2018-01-19	3,805	3,880	3,600	3,665	15,900	3,665
2018-01-18	3,445	3,900	3,445	3,725	62,700	3,725
2018-01-17	3,100	3,440	3,100	3,380	15,000	3,380
2018-01-16	3,265	3,270	3,070	3,230	11,000	3,230
2018-01-15	2,755	3,200	2,755	3,195	15,300	3,195
2018-01-12	2,775	2,790	2,775	2,777	1,000	2,777
2018-01-11	2,856	2,860	2,774	2,774	3,600	2,774
2018-01-10	2,971	2,999	2,900	2,900	900	2,900
2018-01-09	3,010	3,090	2,940	2,971	5,900	2,971
2018-01-05	2,811	2,998	2,811	2,998	6,400	2,998
2018-01-04	2,876	2,876	2,800	2,805	4,100	2,805

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