1. HOME >
  2. 株価時系列 >
  3. 6026 >
  4. 2020年

6026 GMO TECH(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9632,1181,9632,0245,4002,024
2020-12-291,8962,0471,8962,0135,8002,013
2020-12-282,0402,0401,8991,92211,8001,922
2020-12-252,0322,0361,9322,0009,6002,000
2020-12-242,1612,1612,0582,0825,5002,082
2020-12-232,2412,2412,0722,1613,9002,161
2020-12-222,3492,3492,1612,1916,4002,191
2020-12-212,3992,3992,3142,3313,4002,331
2020-12-182,4612,4612,4002,4144,1002,414
2020-12-172,4982,4982,4582,4773,4002,477
2020-12-162,5212,5282,4722,4984,7002,498
2020-12-152,5152,5402,5132,5211,6002,521
2020-12-142,5282,5462,5092,5461,1002,546
2020-12-112,5502,5502,5012,5283,6002,528
2020-12-102,5502,5502,5102,5102,5002,510
2020-12-092,5982,5982,5502,5502,2002,550
2020-12-082,6002,6102,5202,5653,8002,565
2020-12-072,6642,6642,6202,6251,7002,625
2020-12-042,6522,6672,6352,6672,6002,667
2020-12-032,6782,6782,6412,6521,7002,652
2020-12-022,6702,6772,6502,6771,4002,677
2020-12-012,6292,6902,6292,6554,3002,655
2020-11-302,6712,6942,6002,6417,1002,641
2020-11-272,7242,7242,6652,6943,2002,694
2020-11-262,6972,7202,6802,6956,5002,695
2020-11-252,7292,7422,6742,6956,2002,695
2020-11-242,6792,7012,6242,7005,6002,700
2020-11-202,6312,6842,6312,6771,8002,677
2020-11-192,6682,6992,6162,6233,2002,623
2020-11-182,6152,7202,6112,6185,3002,618
2020-11-172,6452,6492,6152,6184,5002,618
2020-11-162,6842,6952,6212,6945,9002,694
2020-11-132,7482,7482,6102,7007,4002,700
2020-11-122,7092,7482,6072,72410,7002,724
2020-11-112,6002,7392,5802,7309,8002,730
2020-11-102,8212,8352,6602,71528,6002,715
2020-11-092,8802,9902,8212,95067,6002,950
2020-11-063,2903,2903,2253,29040,4003,290
2020-11-052,8202,8312,7602,7877,5002,787
2020-11-042,7102,7472,6002,7475,2002,747
2020-11-022,6272,6802,5962,5966,8002,596
2020-10-302,7642,8502,6502,67710,3002,677
2020-10-292,7982,8012,7552,7694,0002,769
2020-10-282,8202,9502,8202,8674,4002,867
2020-10-272,8352,8852,8212,8216,6002,821
2020-10-262,8813,0002,8652,8998,2002,899
2020-10-233,1203,1202,8602,93016,3002,930
2020-10-223,1903,2003,0303,05012,2003,050
2020-10-213,2403,2453,0853,09518,0003,095
2020-10-203,1403,2803,0503,17531,9003,175
2020-10-193,1303,2853,0103,28049,4003,280
2020-10-163,5304,0753,2253,350349,5003,350
2020-10-152,9303,3802,8653,380163,0003,380
2020-10-142,8012,8802,7572,88016,9002,880
2020-10-132,8902,9632,8182,8379,8002,837
2020-10-123,0253,0402,8762,88117,1002,881
2020-10-092,9303,2202,8352,986125,1002,986
2020-10-082,7233,1752,7233,00080,2003,000
2020-10-072,5692,6882,5692,6737,7002,673
2020-10-062,5362,5592,5202,5475,0002,547
2020-10-052,5912,5912,5452,5492,5002,549
2020-10-022,6242,6252,5802,5905,6002,590
2020-09-302,6362,6502,5742,6137,5002,613
2020-09-292,8502,8502,5152,6366,0002,636
2020-09-282,7792,7792,6502,6696,6002,669
2020-09-252,7992,7992,7482,7502,5002,750
2020-09-242,8272,8272,7492,7614,1002,761
2020-09-232,8092,8482,7452,7923,0002,792
2020-09-182,7552,8622,7522,8096,4002,809
2020-09-172,8362,8882,8002,8053,6002,805
2020-09-162,7552,8922,7552,8387,9002,838
2020-09-152,7412,7432,7412,7421,5002,742
2020-09-142,7732,8172,7242,7774,2002,777
2020-09-112,8102,8252,7222,7718,1002,771
2020-09-102,8792,8942,8082,8257,9002,825
2020-09-092,9002,9002,8262,8575,5002,857
2020-09-082,8552,9652,7312,95512,7002,955
2020-09-073,0303,0652,7802,80920,0002,809
2020-09-043,0453,0602,9813,0307,4003,030
2020-09-033,0803,1503,0803,0808,9003,080
2020-09-023,1253,1553,0653,0659,5003,065
2020-09-013,0803,2253,0453,14511,8003,145
2020-08-313,0253,1403,0253,08510,6003,085
2020-08-283,2303,2603,0253,03028,9003,030
2020-08-273,3003,4003,2253,23015,6003,230
2020-08-263,2353,4003,1453,32529,9003,325
2020-08-253,4103,4103,2003,23525,0003,235
2020-08-243,5103,6453,2103,350108,0003,350
2020-08-213,0003,4603,0003,46072,8003,460
2020-08-202,9813,0302,9172,96017,5002,960
2020-08-193,0253,0652,9703,02011,3003,020
2020-08-183,0553,0953,0053,0259,5003,025
2020-08-173,0603,1703,0403,09011,6003,090
2020-08-142,9713,1002,9703,06022,6003,060
2020-08-132,8803,0752,8583,06034,7003,060
2020-08-122,9102,9572,8402,88045,6002,880
2020-08-112,9602,9602,9602,96039,3002,960
2020-08-074,1204,1303,5553,660127,6003,660
2020-08-063,3954,0253,3704,025129,9004,025
2020-08-053,2303,3953,2303,32517,8003,325
2020-08-043,0403,4403,0403,33524,9003,335
2020-08-033,0703,1503,0353,0407,3003,040
2020-07-313,2003,2653,0003,00014,4003,000
2020-07-303,1203,2953,0753,27016,6003,270
2020-07-293,1303,1453,0553,1206,1003,120
2020-07-283,2653,2653,1303,13010,6003,130
2020-07-273,2303,2953,1453,2008,6003,200
2020-07-223,2653,3153,1803,29018,5003,290
2020-07-213,2453,4453,2053,40075,3003,400
2020-07-203,1303,2753,0903,13013,6003,130
2020-07-173,1603,2453,1153,13017,2003,130
2020-07-163,3553,3753,1603,16028,3003,160
2020-07-153,6953,7353,3203,40568,2003,405
2020-07-143,5953,6553,3603,48540,7003,485
2020-07-133,5353,9003,5103,67094,7003,670
2020-07-103,7103,8953,4403,49568,2003,495
2020-07-093,8303,9103,6903,72033,1003,720
2020-07-084,0504,1503,8503,85047,3003,850
2020-07-073,9804,0603,7103,92087,4003,920
2020-07-064,3004,4503,9204,060257,8004,060
2020-07-033,6903,8353,5453,835164,8003,835
2020-07-023,6653,6653,0703,13599,4003,135
2020-07-013,9103,9803,6153,66583,6003,665
2020-06-304,3504,8153,7054,050255,0004,050
2020-06-294,8505,5504,1904,405524,3004,405
2020-06-265,1905,1905,1905,1908,4005,190
2020-06-254,2804,4904,1404,49069,6004,490
2020-06-243,6003,7903,4303,790181,3003,790
2020-06-232,5883,0902,5883,090175,2003,090
2020-06-222,6312,6472,5652,5889,1002,588
2020-06-192,7092,7382,5802,61022,3002,610
2020-06-182,8022,8032,6662,69613,4002,696
2020-06-172,7802,8832,7482,80212,0002,802
2020-06-162,8842,9202,7502,83020,2002,830
2020-06-152,6792,9982,6792,68456,8002,684
2020-06-122,5522,7402,4062,60026,7002,600
2020-06-112,8702,9282,7882,78819,3002,788
2020-06-102,8732,9402,7492,92041,5002,920
2020-06-093,2653,2652,8332,96279,5002,962
2020-06-083,6453,6803,0403,145171,7003,145
2020-06-053,2953,2953,1253,29569,0003,295
2020-06-042,6932,7932,6502,793148,5002,793
2020-06-032,0992,2932,0802,29327,9002,293
2020-06-021,7311,9301,7311,89331,1001,893
2020-06-011,5541,7681,5541,6207,2001,620
2020-05-291,5711,5881,5501,5522,4001,552
2020-05-281,6071,6071,5551,5722,5001,572
2020-05-271,5251,5551,5081,5551,1001,555
2020-05-261,5921,5921,5101,5474,6001,547
2020-05-251,6031,6031,5401,5522,6001,552
2020-05-221,5651,6041,5201,5201,8001,520
2020-05-211,5501,5541,5301,5542,0001,554
2020-05-201,5351,5351,5021,5102,2001,510
2020-05-191,5591,5591,4911,5352,3001,535
2020-05-181,4401,4591,4301,4591,1001,459
2020-05-151,4971,4971,3841,4424,1001,442
2020-05-141,5121,5541,4881,4974,2001,497
2020-05-131,4951,5581,4631,5123,0001,512
2020-05-121,6201,6201,5211,5354,5001,535
2020-05-111,7201,7201,4981,58025,3001,580
2020-05-081,7541,8801,6401,72455,1001,724
2020-05-071,6341,6341,4941,63476,1001,634
2020-05-011,3001,3541,2961,3344,1001,334
2020-04-301,2561,3751,2561,34812,3001,348
2020-04-281,1901,2501,1831,2508001,250
2020-04-271,1971,2151,1971,2105001,210
2020-04-241,2341,2451,1971,1976001,197
2020-04-231,2561,2561,2301,2341,4001,234
2020-04-22---1,196-1,196
2020-04-21---1,196-1,196
2020-04-201,2241,2241,1961,1965001,196
2020-04-171,1641,1641,1641,1641001,164
2020-04-161,1641,1641,1641,1641001,164
2020-04-151,2091,2101,1691,1691,0001,169
2020-04-141,1881,1951,1651,1707001,170
2020-04-131,1611,1621,0901,1281,1001,128
2020-04-101,1701,1701,1611,1616001,161
2020-04-091,1491,1501,1491,1503001,150
2020-04-081,0981,1321,0981,1324001,132
2020-04-071,0701,0961,0661,0925001,092
2020-04-06---1,100-1,100
2020-04-03---1,100-1,100
2020-04-02---1,100-1,100
2020-04-01---1,100-1,100
2020-03-311,1001,1001,1001,1001001,100
2020-03-301,0501,1001,0331,0991,8001,099
2020-03-271,0501,0501,0501,0506001,050
2020-03-261,1251,1251,0501,0508001,050
2020-03-25959998959998400998
2020-03-24926950926926700926
2020-03-238819008818991,700899
2020-03-19915915880880400880
2020-03-18915915915915200915
2020-03-178819318708882,100888
2020-03-169559559209262,900926
2020-03-131,0151,0159379405,000940
2020-03-121,0671,1001,0551,1003,0001,100
2020-03-111,2901,2901,1571,1577001,157
2020-03-101,1631,2001,1501,2003,2001,200
2020-03-091,2861,3101,2421,2721,1001,272
2020-03-061,3431,3431,3331,3337001,333
2020-03-051,3711,3711,3421,3591,5001,359
2020-03-041,3461,3501,3311,3501,7001,350
2020-03-031,4141,4401,3441,3589,8001,358
2020-03-021,4301,4741,4211,4741,3001,474
2020-02-281,4421,4721,4351,4352,1001,435
2020-02-271,5011,5011,4841,4845001,484
2020-02-261,5291,5301,4761,4763,0001,476
2020-02-251,5571,5571,5021,5022,8001,502
2020-02-21---1,583-1,583
2020-02-201,5831,5861,5831,5835001,583
2020-02-191,5811,5821,5751,5796001,579
2020-02-181,6031,6031,5801,5818001,581
2020-02-171,5881,6491,5881,5931,4001,593
2020-02-141,6281,6281,6281,6282001,628
2020-02-131,6431,6431,6201,6204001,620
2020-02-121,6341,6341,6031,6101,5001,610
2020-02-101,7111,7181,5201,59424,9001,594
2020-02-071,7501,7891,7001,7116,8001,711
2020-02-061,7801,8701,7801,8512,1001,851
2020-02-051,8001,8001,7801,7805001,780
2020-02-04---1,750-1,750
2020-02-03---1,750-1,750
2020-01-311,7601,7881,7501,7502,0001,750
2020-01-301,8211,8211,7601,7601,0001,760
2020-01-291,8391,8391,8391,8391001,839
2020-01-281,7611,8801,7601,8791,0001,879
2020-01-271,8221,8221,7431,7651,8001,765
2020-01-241,8231,8301,7821,7822,1001,782
2020-01-231,8211,8211,8211,8216001,821
2020-01-221,8211,8301,8211,8305001,830
2020-01-211,8231,8231,8231,8231001,823
2020-01-201,8591,8701,8501,8502,3001,850
2020-01-171,8771,8991,8631,8995001,899
2020-01-161,9041,9041,8861,8866001,886
2020-01-151,9411,9411,9021,9024001,902
2020-01-141,9021,9021,9011,9012001,901
2020-01-10---1,902-1,902
2020-01-091,9381,9381,9021,9027001,902
2020-01-081,9051,9061,8981,8989001,898
2020-01-071,8891,8911,8891,8914001,891
2020-01-061,9681,9681,9641,9642001,964

分割・併合履歴 ： なし