6026 GMO TECH(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,679	1,679	1,679	1,679	100	1,679
2021-12-29	1,651	1,651	1,630	1,643	300	1,643
2021-12-28	1,637	1,665	1,600	1,614	3,600	1,614
2021-12-27	1,620	1,649	1,620	1,625	1,400	1,625
2021-12-24	1,692	1,692	1,660	1,660	500	1,660
2021-12-23	1,690	1,732	1,671	1,671	1,500	1,671
2021-12-22	1,682	1,690	1,679	1,690	2,000	1,690
2021-12-21	1,675	1,715	1,657	1,695	1,100	1,695
2021-12-20	1,716	1,716	1,669	1,675	2,800	1,675
2021-12-17	1,749	1,759	1,728	1,756	900	1,756
2021-12-16	1,722	1,749	1,722	1,749	500	1,749
2021-12-15	1,691	1,764	1,691	1,723	1,600	1,723
2021-12-14	1,801	1,802	1,580	1,705	6,500	1,705
2021-12-13	1,822	1,822	1,800	1,800	500	1,800
2021-12-10	1,859	1,859	1,820	1,820	300	1,820
2021-12-09	1,848	1,860	1,807	1,820	1,500	1,820
2021-12-08	1,822	1,832	1,822	1,825	800	1,825
2021-12-07	1,805	1,840	1,805	1,821	600	1,821
2021-12-06	1,841	1,881	1,811	1,811	800	1,811
2021-12-03	1,826	1,860	1,826	1,846	1,500	1,846
2021-12-02	1,917	1,917	1,826	1,860	1,200	1,860
2021-12-01	1,850	1,890	1,850	1,890	200	1,890
2021-11-30	1,864	1,864	1,850	1,850	400	1,850
2021-11-29	1,870	1,870	1,850	1,851	700	1,851
2021-11-26	1,900	1,900	1,870	1,870	800	1,870
2021-11-25	1,922	1,944	1,921	1,924	1,700	1,924
2021-11-24	1,958	1,958	1,950	1,950	400	1,950
2021-11-22	1,971	1,998	1,971	1,998	600	1,998
2021-11-19	1,950	1,961	1,947	1,958	2,000	1,958
2021-11-18	1,950	1,967	1,950	1,960	2,500	1,960
2021-11-17	1,964	1,964	1,964	1,964	300	1,964
2021-11-16	-	-	-	2,014	-	2,014
2021-11-15	1,999	2,014	1,961	2,014	1,700	2,014
2021-11-12	1,992	1,999	1,990	1,999	1,900	1,999
2021-11-11	1,952	1,952	1,952	1,952	200	1,952
2021-11-10	1,999	1,999	1,936	1,978	2,500	1,978
2021-11-09	1,985	1,999	1,975	1,983	2,400	1,983
2021-11-08	1,980	1,999	1,905	1,975	2,600	1,975
2021-11-05	1,980	1,980	1,980	1,980	400	1,980
2021-11-04	2,030	2,039	1,972	1,990	1,100	1,990
2021-11-02	-	-	-	2,020	-	2,020
2021-11-01	2,030	2,030	1,966	2,020	800	2,020
2021-10-29	1,990	1,990	1,990	1,990	100	1,990
2021-10-28	2,010	2,010	1,993	1,994	400	1,994
2021-10-27	1,993	1,993	1,993	1,993	300	1,993
2021-10-26	2,012	2,012	1,993	1,993	200	1,993
2021-10-25	2,023	2,046	2,022	2,022	500	2,022
2021-10-22	2,050	2,050	2,027	2,027	300	2,027
2021-10-21	2,050	2,100	2,050	2,100	1,100	2,100
2021-10-20	2,066	2,066	2,066	2,066	100	2,066
2021-10-19	2,042	2,042	2,042	2,042	100	2,042
2021-10-18	2,050	2,097	2,042	2,042	700	2,042
2021-10-15	2,083	2,085	2,083	2,085	400	2,085
2021-10-14	2,070	2,100	2,043	2,043	1,300	2,043
2021-10-13	2,060	2,076	2,050	2,050	1,000	2,050
2021-10-12	2,050	2,060	2,050	2,060	1,300	2,060
2021-10-11	2,020	2,050	2,005	2,050	2,100	2,050
2021-10-08	2,012	2,012	1,936	1,990	3,500	1,990
2021-10-07	2,013	2,013	2,012	2,012	400	2,012
2021-10-06	1,970	2,059	1,970	2,012	1,200	2,012
2021-10-05	2,021	2,021	1,970	1,970	2,600	1,970
2021-10-04	2,090	2,090	2,035	2,035	2,600	2,035
2021-10-01	2,129	2,129	2,050	2,073	600	2,073
2021-09-30	2,118	2,118	2,079	2,079	800	2,079
2021-09-29	2,108	2,119	2,108	2,118	300	2,118
2021-09-28	-	-	-	2,108	-	2,108
2021-09-27	2,200	2,200	2,104	2,108	1,200	2,108
2021-09-24	2,076	2,200	2,075	2,200	2,600	2,200
2021-09-22	2,100	2,120	2,062	2,120	2,100	2,120
2021-09-21	2,055	2,101	2,051	2,101	700	2,101
2021-09-17	2,050	2,105	2,050	2,105	1,900	2,105
2021-09-16	2,060	2,105	2,055	2,079	1,600	2,079
2021-09-15	2,040	2,056	2,023	2,056	900	2,056
2021-09-14	2,050	2,060	2,015	2,040	1,300	2,040
2021-09-13	2,098	2,098	2,016	2,061	1,400	2,061
2021-09-10	2,075	2,080	2,070	2,080	1,100	2,080
2021-09-09	2,020	2,067	2,009	2,049	1,300	2,049
2021-09-08	2,055	2,089	2,055	2,055	900	2,055
2021-09-07	2,099	2,110	2,055	2,105	700	2,105
2021-09-06	2,013	2,090	2,013	2,090	800	2,090
2021-09-03	2,040	2,040	2,023	2,023	300	2,023
2021-09-02	-	-	-	2,090	-	2,090
2021-09-01	2,049	2,090	2,049	2,090	700	2,090
2021-08-31	2,015	2,050	2,010	2,050	600	2,050
2021-08-30	1,999	2,015	1,999	2,015	800	2,015
2021-08-27	-	-	-	2,000	-	2,000
2021-08-26	2,040	2,040	2,000	2,000	400	2,000
2021-08-25	2,014	2,061	2,011	2,011	400	2,011
2021-08-24	2,010	2,080	2,000	2,064	2,900	2,064
2021-08-23	-	-	-	2,000	-	2,000
2021-08-20	2,025	2,025	2,000	2,000	700	2,000
2021-08-19	-	-	-	2,025	-	2,025
2021-08-18	2,004	2,025	2,004	2,025	300	2,025
2021-08-17	2,080	2,080	1,985	1,985	2,200	1,985
2021-08-16	2,140	2,140	2,072	2,072	1,000	2,072
2021-08-13	2,064	2,139	2,064	2,139	400	2,139
2021-08-12	2,098	2,098	2,098	2,098	100	2,098
2021-08-11	2,149	2,149	2,099	2,099	500	2,099
2021-08-10	2,279	2,279	2,078	2,130	1,900	2,130
2021-08-06	2,061	2,061	2,061	2,061	200	2,061
2021-08-05	2,061	2,062	2,061	2,061	500	2,061
2021-08-04	2,022	2,071	2,021	2,071	800	2,071
2021-08-03	2,035	2,039	2,035	2,039	600	2,039
2021-08-02	-	-	-	2,112	-	2,112
2021-07-30	2,060	2,112	2,060	2,112	1,700	2,112
2021-07-29	2,060	2,060	2,060	2,060	300	2,060
2021-07-28	2,080	2,080	2,080	2,080	100	2,080
2021-07-27	2,084	2,099	2,080	2,099	500	2,099
2021-07-26	-	-	-	2,129	-	2,129
2021-07-21	2,081	2,129	2,080	2,129	300	2,129
2021-07-20	-	-	-	2,100	-	2,100
2021-07-19	2,105	2,105	2,100	2,100	600	2,100
2021-07-16	2,108	2,108	2,108	2,108	100	2,108
2021-07-15	2,150	2,150	2,150	2,150	100	2,150
2021-07-14	2,087	2,200	2,087	2,200	1,400	2,200
2021-07-13	-	-	-	2,131	-	2,131
2021-07-12	2,045	2,195	2,045	2,131	1,800	2,131
2021-07-09	2,060	2,060	2,059	2,059	200	2,059
2021-07-08	2,087	2,100	2,087	2,100	900	2,100
2021-07-07	2,108	2,108	2,108	2,108	500	2,108
2021-07-06	2,115	2,149	2,102	2,149	700	2,149
2021-07-05	2,148	2,162	2,148	2,162	200	2,162
2021-07-02	2,183	2,198	2,183	2,198	700	2,198
2021-07-01	2,163	2,163	2,130	2,133	500	2,133
2021-06-30	2,225	2,225	2,213	2,213	200	2,213
2021-06-29	2,200	2,200	2,125	2,125	400	2,125
2021-06-28	-	-	-	2,255	-	2,255
2021-06-25	2,105	2,255	2,105	2,255	300	2,255
2021-06-24	2,176	2,176	2,126	2,155	1,200	2,155
2021-06-23	2,176	2,176	2,126	2,176	300	2,176
2021-06-22	2,102	2,226	2,102	2,226	1,800	2,226
2021-06-21	2,265	2,265	2,175	2,175	1,000	2,175
2021-06-18	2,265	2,265	2,265	2,265	200	2,265
2021-06-17	2,347	2,347	2,347	2,347	300	2,347
2021-06-16	2,350	2,350	2,250	2,347	800	2,347
2021-06-15	2,145	2,341	2,145	2,341	3,200	2,341
2021-06-14	2,298	2,298	2,195	2,195	1,300	2,195
2021-06-11	2,285	2,285	2,248	2,263	1,300	2,263
2021-06-10	2,323	2,350	2,285	2,285	1,100	2,285
2021-06-09	2,222	2,223	2,222	2,223	300	2,223
2021-06-08	2,219	2,269	2,219	2,269	900	2,269
2021-06-07	2,213	2,223	2,210	2,210	700	2,210
2021-06-04	2,230	2,240	2,099	2,163	3,700	2,163
2021-06-03	2,202	2,250	2,202	2,250	200	2,250
2021-06-02	2,239	2,239	2,221	2,221	1,100	2,221
2021-06-01	2,221	2,259	2,221	2,259	300	2,259
2021-05-31	2,345	2,380	2,236	2,240	2,700	2,240
2021-05-28	2,295	2,295	2,295	2,295	500	2,295
2021-05-27	2,205	2,260	2,205	2,251	2,100	2,251
2021-05-26	2,263	2,293	2,165	2,223	2,600	2,223
2021-05-25	2,261	2,351	2,260	2,273	1,900	2,273
2021-05-24	2,227	2,378	2,227	2,306	7,400	2,306
2021-05-21	2,159	2,256	2,146	2,208	6,300	2,208
2021-05-20	2,021	2,187	2,021	2,159	4,100	2,159
2021-05-19	2,024	2,024	2,024	2,024	500	2,024
2021-05-18	1,970	2,055	1,970	2,001	1,700	2,001
2021-05-17	2,022	2,022	1,972	1,974	400	1,974
2021-05-14	1,962	2,006	1,962	1,989	1,600	1,989
2021-05-13	1,932	1,972	1,932	1,962	500	1,962
2021-05-12	2,007	2,007	1,957	1,957	200	1,957
2021-05-11	2,023	2,073	2,023	2,058	400	2,058
2021-05-10	1,963	2,118	1,963	2,053	4,400	2,053
2021-05-07	2,000	2,055	1,990	2,050	3,000	2,050
2021-05-06	1,928	2,029	1,928	1,990	5,200	1,990
2021-04-30	1,980	1,985	1,927	1,938	1,700	1,938
2021-04-28	-	-	-	2,010	-	2,010
2021-04-27	2,010	2,010	2,010	2,010	100	2,010
2021-04-26	2,026	2,029	2,000	2,000	1,200	2,000
2021-04-23	2,010	2,010	1,988	1,988	900	1,988
2021-04-22	1,998	2,030	1,998	2,029	1,300	2,029
2021-04-21	2,019	2,031	1,998	1,998	1,100	1,998
2021-04-20	1,992	2,019	1,992	2,019	600	2,019
2021-04-19	2,029	2,030	1,990	1,992	2,200	1,992
2021-04-16	1,981	2,028	1,969	2,028	5,500	2,028
2021-04-15	2,090	2,090	2,030	2,031	4,000	2,031
2021-04-14	2,103	2,120	2,090	2,090	2,200	2,090
2021-04-13	2,122	2,127	2,102	2,127	2,400	2,127
2021-04-12	2,180	2,180	2,131	2,133	400	2,133
2021-04-09	2,124	2,150	2,123	2,150	1,200	2,150
2021-04-08	2,139	2,149	2,130	2,149	1,500	2,149
2021-04-07	2,199	2,199	2,130	2,151	3,500	2,151
2021-04-06	2,160	2,211	2,150	2,174	2,900	2,174
2021-04-05	2,189	2,200	2,127	2,155	4,500	2,155
2021-04-02	2,308	2,308	2,230	2,230	1,000	2,230
2021-04-01	2,272	2,300	2,250	2,258	500	2,258
2021-03-31	2,284	2,284	2,284	2,284	200	2,284
2021-03-30	2,352	2,352	2,254	2,284	1,300	2,284
2021-03-29	2,464	2,464	2,301	2,351	2,300	2,351
2021-03-26	2,310	2,344	2,310	2,344	700	2,344
2021-03-25	2,276	2,317	2,267	2,272	800	2,272
2021-03-24	2,384	2,384	2,285	2,285	300	2,285
2021-03-23	2,430	2,430	2,333	2,401	2,600	2,401
2021-03-22	2,301	2,424	2,200	2,369	7,800	2,369
2021-03-19	2,415	2,415	2,331	2,392	800	2,392
2021-03-18	2,276	2,460	2,276	2,432	6,000	2,432
2021-03-17	2,309	2,350	2,155	2,275	4,500	2,275
2021-03-16	2,386	2,386	2,330	2,338	400	2,338
2021-03-15	2,358	2,410	2,290	2,390	2,200	2,390
2021-03-12	2,339	2,390	2,339	2,340	3,200	2,340
2021-03-11	2,222	2,330	2,222	2,318	1,400	2,318
2021-03-10	2,250	2,300	2,236	2,236	1,600	2,236
2021-03-09	2,236	2,345	2,236	2,300	2,200	2,300
2021-03-08	2,245	2,320	2,170	2,320	5,900	2,320
2021-03-05	2,353	2,358	2,258	2,320	1,900	2,320
2021-03-04	2,340	2,353	2,225	2,353	3,800	2,353
2021-03-03	2,290	2,344	2,290	2,340	4,300	2,340
2021-03-02	2,180	2,294	2,180	2,290	3,300	2,290
2021-03-01	2,125	2,196	2,125	2,170	2,200	2,170
2021-02-26	2,131	2,175	2,106	2,125	2,200	2,125
2021-02-25	-	-	-	2,132	-	2,132
2021-02-24	2,144	2,195	2,132	2,132	1,300	2,132
2021-02-22	2,093	2,188	2,093	2,144	2,800	2,144
2021-02-19	2,164	2,164	2,103	2,104	1,500	2,104
2021-02-18	2,139	2,164	2,130	2,164	1,300	2,164
2021-02-17	2,130	2,179	2,121	2,156	1,600	2,156
2021-02-16	2,102	2,145	2,102	2,142	1,000	2,142
2021-02-15	2,190	2,190	2,103	2,147	2,300	2,147
2021-02-12	2,190	2,190	2,181	2,181	800	2,181
2021-02-10	2,235	2,265	2,180	2,214	2,300	2,214
2021-02-09	2,234	2,255	2,132	2,255	4,200	2,255
2021-02-08	2,147	2,214	2,087	2,184	5,500	2,184
2021-02-05	2,142	2,249	2,142	2,197	6,500	2,197
2021-02-04	2,261	2,270	2,200	2,267	3,600	2,267
2021-02-03	2,080	2,279	2,080	2,279	3,400	2,279
2021-02-02	2,099	2,160	2,099	2,100	2,400	2,100
2021-02-01	2,121	2,121	2,025	2,080	1,000	2,080
2021-01-29	2,170	2,170	2,120	2,126	2,100	2,126
2021-01-28	2,148	2,160	2,121	2,160	2,500	2,160
2021-01-27	2,136	2,168	2,125	2,125	2,200	2,125
2021-01-26	2,137	2,137	2,105	2,133	1,700	2,133
2021-01-25	2,141	2,229	2,077	2,137	3,800	2,137
2021-01-22	2,194	2,195	2,140	2,169	1,000	2,169
2021-01-21	2,279	2,279	2,180	2,191	1,600	2,191
2021-01-20	2,250	2,250	2,187	2,188	1,300	2,188
2021-01-19	2,190	2,271	2,190	2,200	1,300	2,200
2021-01-18	2,181	2,283	2,181	2,190	2,900	2,190
2021-01-15	2,278	2,278	2,128	2,247	2,000	2,247
2021-01-14	2,342	2,342	2,178	2,178	4,800	2,178
2021-01-13	2,306	2,361	2,266	2,344	3,900	2,344
2021-01-12	2,550	2,599	2,312	2,381	5,600	2,381
2021-01-08	2,598	2,598	2,503	2,505	9,900	2,505
2021-01-07	2,250	2,498	2,250	2,498	14,900	2,498
2021-01-06	2,033	2,230	2,033	2,214	5,400	2,214
2021-01-05	2,041	2,087	2,041	2,064	3,500	2,064
2021-01-04	2,040	2,100	2,000	2,072	6,200	2,072

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