7177 GMOフィナンシャルホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 682 | 685 | 675 | 682 | 173,300 | 682 |
| 2024-11-20 | 682 | 682 | 672 | 675 | 146,000 | 675 |
| 2024-11-19 | 668 | 680 | 665 | 675 | 152,800 | 675 |
| 2024-11-18 | 661 | 668 | 659 | 667 | 134,600 | 667 |
| 2024-11-15 | 675 | 677 | 663 | 663 | 149,600 | 663 |
| 2024-11-14 | 679 | 680 | 668 | 671 | 571,600 | 671 |
| 2024-11-13 | 687 | 693 | 677 | 681 | 216,600 | 681 |
| 2024-11-12 | 680 | 697 | 676 | 680 | 530,400 | 680 |
| 2024-11-11 | 669 | 671 | 661 | 670 | 284,100 | 670 |
| 2024-11-08 | 660 | 665 | 658 | 665 | 142,300 | 665 |
| 2024-11-07 | 664 | 677 | 654 | 662 | 536,200 | 662 |
| 2024-11-06 | 646 | 657 | 640 | 654 | 232,400 | 654 |
| 2024-11-05 | 643 | 644 | 637 | 642 | 100,200 | 642 |
| 2024-11-01 | 639 | 654 | 635 | 638 | 188,000 | 638 |
| 2024-10-31 | 642 | 647 | 639 | 641 | 120,200 | 641 |
| 2024-10-30 | 640 | 645 | 637 | 642 | 161,300 | 642 |
| 2024-10-29 | 641 | 648 | 636 | 644 | 173,700 | 644 |
| 2024-10-28 | 623 | 638 | 623 | 634 | 86,000 | 634 |
| 2024-10-25 | 640 | 640 | 626 | 629 | 115,100 | 629 |
| 2024-10-24 | 640 | 642 | 634 | 638 | 201,300 | 638 |
| 2024-10-23 | 649 | 651 | 643 | 644 | 98,400 | 644 |
| 2024-10-22 | 659 | 662 | 649 | 650 | 241,300 | 650 |
| 2024-10-21 | 659 | 660 | 656 | 656 | 123,000 | 656 |
| 2024-10-18 | 660 | 664 | 655 | 660 | 281,000 | 660 |
| 2024-10-17 | 653 | 657 | 649 | 655 | 161,700 | 655 |
| 2024-10-16 | 648 | 656 | 647 | 648 | 130,100 | 648 |
| 2024-10-15 | 654 | 659 | 650 | 652 | 284,300 | 652 |
| 2024-10-11 | 648 | 652 | 647 | 650 | 203,500 | 650 |
| 2024-10-10 | 644 | 649 | 641 | 648 | 124,300 | 648 |
| 2024-10-09 | 647 | 650 | 642 | 645 | 96,200 | 645 |
| 2024-10-08 | 647 | 649 | 643 | 647 | 103,600 | 647 |
| 2024-10-07 | 654 | 659 | 647 | 649 | 252,100 | 649 |
| 2024-10-04 | 644 | 651 | 642 | 649 | 118,600 | 649 |
| 2024-10-03 | 644 | 647 | 640 | 642 | 107,300 | 642 |
| 2024-10-02 | 640 | 644 | 637 | 637 | 126,700 | 637 |
| 2024-10-01 | 627 | 640 | 627 | 640 | 126,200 | 640 |
| 2024-09-30 | 621 | 636 | 621 | 631 | 162,300 | 631 |
| 2024-09-27 | 635 | 647 | 635 | 645 | 147,900 | 645 |
| 2024-09-26 | 633 | 638 | 630 | 636 | 245,300 | 636 |
| 2024-09-25 | 640 | 640 | 629 | 632 | 177,400 | 632 |
| 2024-09-24 | 641 | 649 | 639 | 640 | 203,600 | 640 |
| 2024-09-20 | 640 | 641 | 634 | 639 | 282,800 | 639 |
| 2024-09-19 | 626 | 634 | 625 | 630 | 224,400 | 630 |
| 2024-09-18 | 626 | 628 | 622 | 624 | 114,300 | 624 |
| 2024-09-17 | 624 | 626 | 617 | 622 | 102,600 | 622 |
| 2024-09-13 | 617 | 621 | 615 | 620 | 81,800 | 620 |
| 2024-09-12 | 619 | 627 | 618 | 621 | 120,600 | 621 |
| 2024-09-11 | 615 | 618 | 608 | 614 | 126,200 | 614 |
| 2024-09-10 | 630 | 630 | 616 | 616 | 131,600 | 616 |
| 2024-09-09 | 610 | 624 | 602 | 624 | 206,200 | 624 |
| 2024-09-06 | 627 | 629 | 621 | 628 | 125,300 | 628 |
| 2024-09-05 | 620 | 634 | 617 | 625 | 206,200 | 625 |
| 2024-09-04 | 636 | 637 | 624 | 630 | 308,900 | 630 |
| 2024-09-03 | 643 | 652 | 643 | 644 | 148,600 | 644 |
| 2024-09-02 | 645 | 646 | 634 | 640 | 204,800 | 640 |
| 2024-08-30 | 635 | 642 | 635 | 641 | 94,000 | 641 |
| 2024-08-29 | 637 | 638 | 632 | 637 | 82,800 | 637 |
| 2024-08-28 | 636 | 638 | 630 | 636 | 114,500 | 636 |
| 2024-08-27 | 628 | 639 | 627 | 639 | 155,600 | 639 |
| 2024-08-26 | 629 | 630 | 622 | 629 | 80,900 | 629 |
| 2024-08-23 | 623 | 631 | 623 | 628 | 130,200 | 628 |
| 2024-08-22 | 625 | 627 | 623 | 626 | 66,200 | 626 |
| 2024-08-21 | 625 | 630 | 622 | 623 | 161,600 | 623 |
| 2024-08-20 | 633 | 641 | 630 | 635 | 207,900 | 635 |
| 2024-08-19 | 630 | 632 | 620 | 623 | 312,700 | 623 |
| 2024-08-16 | 623 | 630 | 620 | 630 | 230,500 | 630 |
| 2024-08-15 | 605 | 618 | 605 | 610 | 132,700 | 610 |
| 2024-08-14 | 610 | 622 | 604 | 615 | 364,200 | 615 |
| 2024-08-13 | 590 | 602 | 574 | 600 | 367,100 | 600 |
| 2024-08-09 | 598 | 602 | 574 | 581 | 298,100 | 581 |
| 2024-08-08 | 598 | 598 | 584 | 589 | 445,000 | 589 |
| 2024-08-07 | 566 | 608 | 562 | 598 | 474,000 | 598 |
| 2024-08-06 | 561 | 583 | 555 | 571 | 551,700 | 571 |
| 2024-08-05 | 588 | 590 | 508 | 511 | 1,259,900 | 511 |
| 2024-08-02 | 612 | 625 | 601 | 608 | 888,500 | 608 |
| 2024-08-01 | 650 | 650 | 629 | 632 | 443,600 | 632 |
| 2024-07-31 | 646 | 649 | 638 | 645 | 602,900 | 645 |
| 2024-07-30 | 648 | 649 | 643 | 649 | 210,300 | 649 |
| 2024-07-29 | 646 | 656 | 645 | 651 | 320,900 | 651 |
| 2024-07-26 | 647 | 649 | 636 | 636 | 414,000 | 636 |
| 2024-07-25 | 654 | 654 | 633 | 646 | 902,700 | 646 |
| 2024-07-24 | 676 | 676 | 662 | 662 | 613,600 | 662 |
| 2024-07-23 | 676 | 683 | 671 | 679 | 366,900 | 679 |
| 2024-07-22 | 680 | 681 | 668 | 676 | 796,800 | 676 |
| 2024-07-19 | 695 | 695 | 679 | 684 | 946,600 | 684 |
| 2024-07-18 | 691 | 694 | 680 | 693 | 915,700 | 693 |
| 2024-07-17 | 722 | 728 | 691 | 696 | 3,003,300 | 696 |
| 2024-07-16 | 793 | 809 | 792 | 809 | 312,400 | 809 |
| 2024-07-12 | 787 | 795 | 787 | 793 | 85,100 | 793 |
| 2024-07-11 | 791 | 793 | 784 | 792 | 107,800 | 792 |
| 2024-07-10 | 792 | 792 | 784 | 787 | 81,700 | 787 |
| 2024-07-09 | 786 | 792 | 783 | 792 | 80,100 | 792 |
| 2024-07-08 | 788 | 790 | 784 | 786 | 70,600 | 786 |
| 2024-07-05 | 799 | 800 | 787 | 788 | 146,000 | 788 |
| 2024-07-04 | 798 | 802 | 796 | 796 | 99,900 | 796 |
| 2024-07-03 | 792 | 801 | 790 | 798 | 152,200 | 798 |
| 2024-07-02 | 790 | 794 | 788 | 788 | 155,900 | 788 |
| 2024-07-01 | 787 | 791 | 785 | 786 | 87,800 | 786 |
| 2024-06-28 | 791 | 791 | 782 | 784 | 145,400 | 784 |
| 2024-06-27 | 794 | 794 | 778 | 784 | 268,500 | 784 |
| 2024-06-26 | 800 | 807 | 800 | 806 | 149,900 | 806 |
| 2024-06-25 | 794 | 807 | 792 | 800 | 182,000 | 800 |
| 2024-06-24 | 793 | 800 | 793 | 794 | 167,300 | 794 |
| 2024-06-21 | 790 | 794 | 787 | 791 | 146,100 | 791 |
| 2024-06-20 | 789 | 794 | 779 | 786 | 237,200 | 786 |
| 2024-06-19 | 776 | 786 | 776 | 785 | 96,200 | 785 |
| 2024-06-18 | 779 | 779 | 770 | 776 | 116,400 | 776 |
| 2024-06-17 | 772 | 773 | 766 | 770 | 207,200 | 770 |
| 2024-06-14 | 770 | 777 | 770 | 775 | 88,400 | 775 |
| 2024-06-13 | 786 | 788 | 770 | 772 | 212,900 | 772 |
| 2024-06-12 | 786 | 795 | 786 | 786 | 104,100 | 786 |
| 2024-06-11 | 794 | 797 | 787 | 787 | 94,900 | 787 |
| 2024-06-10 | 787 | 794 | 785 | 794 | 137,500 | 794 |
| 2024-06-07 | 796 | 799 | 788 | 790 | 95,500 | 790 |
| 2024-06-06 | 809 | 815 | 788 | 796 | 329,600 | 796 |
| 2024-06-05 | 805 | 808 | 800 | 807 | 155,800 | 807 |
| 2024-06-04 | 803 | 807 | 796 | 807 | 175,700 | 807 |
| 2024-06-03 | 793 | 801 | 785 | 801 | 226,000 | 801 |
| 2024-05-31 | 772 | 788 | 770 | 788 | 310,500 | 788 |
| 2024-05-30 | 773 | 776 | 765 | 771 | 172,100 | 771 |
| 2024-05-29 | 782 | 787 | 779 | 783 | 130,500 | 783 |
| 2024-05-28 | 775 | 783 | 773 | 780 | 100,500 | 780 |
| 2024-05-27 | 777 | 778 | 771 | 776 | 96,200 | 776 |
| 2024-05-24 | 776 | 785 | 775 | 777 | 96,700 | 777 |
| 2024-05-23 | 788 | 788 | 774 | 780 | 151,400 | 780 |
| 2024-05-22 | 796 | 799 | 788 | 791 | 90,600 | 791 |
| 2024-05-21 | 794 | 810 | 794 | 795 | 258,300 | 795 |
| 2024-05-20 | 793 | 794 | 786 | 790 | 116,000 | 790 |
| 2024-05-17 | 784 | 800 | 781 | 789 | 281,100 | 789 |
| 2024-05-16 | 780 | 785 | 777 | 778 | 173,700 | 778 |
| 2024-05-15 | 778 | 781 | 772 | 774 | 125,900 | 774 |
| 2024-05-14 | 780 | 783 | 774 | 779 | 111,100 | 779 |
| 2024-05-13 | 780 | 780 | 770 | 777 | 105,100 | 777 |
| 2024-05-10 | 764 | 784 | 763 | 784 | 372,300 | 784 |
| 2024-05-09 | 761 | 767 | 752 | 763 | 163,800 | 763 |
| 2024-05-08 | 770 | 772 | 762 | 762 | 215,300 | 762 |
| 2024-05-07 | 759 | 766 | 759 | 766 | 210,300 | 766 |
| 2024-05-02 | 750 | 754 | 749 | 752 | 109,500 | 752 |
| 2024-05-01 | 755 | 755 | 747 | 751 | 112,800 | 751 |
| 2024-04-30 | 754 | 755 | 750 | 755 | 156,400 | 755 |
| 2024-04-26 | 744 | 752 | 742 | 752 | 145,500 | 752 |
| 2024-04-25 | 751 | 751 | 744 | 744 | 86,300 | 744 |
| 2024-04-24 | 755 | 755 | 748 | 751 | 111,200 | 751 |
| 2024-04-23 | 749 | 759 | 749 | 754 | 144,600 | 754 |
| 2024-04-22 | 746 | 750 | 743 | 745 | 121,000 | 745 |
| 2024-04-19 | 753 | 753 | 730 | 737 | 319,700 | 737 |
| 2024-04-18 | 745 | 755 | 745 | 749 | 103,100 | 749 |
| 2024-04-17 | 751 | 753 | 744 | 748 | 317,200 | 748 |
| 2024-04-16 | 759 | 760 | 749 | 750 | 195,500 | 750 |
| 2024-04-15 | 762 | 764 | 754 | 759 | 118,300 | 759 |
| 2024-04-12 | 764 | 767 | 760 | 764 | 114,300 | 764 |
| 2024-04-11 | 755 | 764 | 753 | 763 | 160,700 | 763 |
| 2024-04-10 | 758 | 760 | 753 | 756 | 168,200 | 756 |
| 2024-04-09 | 764 | 765 | 757 | 762 | 179,000 | 762 |
| 2024-04-08 | 748 | 761 | 745 | 758 | 157,200 | 758 |
| 2024-04-05 | 745 | 749 | 736 | 743 | 183,400 | 743 |
| 2024-04-04 | 769 | 769 | 747 | 749 | 356,100 | 749 |
| 2024-04-03 | 751 | 770 | 751 | 763 | 287,200 | 763 |
| 2024-04-02 | 783 | 784 | 770 | 770 | 173,500 | 770 |
| 2024-04-01 | 800 | 803 | 775 | 778 | 287,200 | 778 |
| 2024-03-29 | 790 | 801 | 790 | 794 | 208,700 | 794 |
| 2024-03-28 | 785 | 792 | 784 | 787 | 197,700 | 787 |
| 2024-03-27 | 788 | 795 | 785 | 793 | 259,600 | 793 |
| 2024-03-26 | 775 | 788 | 773 | 788 | 298,200 | 788 |
| 2024-03-25 | 772 | 779 | 770 | 775 | 332,900 | 775 |
| 2024-03-22 | 772 | 774 | 764 | 768 | 295,100 | 768 |
| 2024-03-21 | 763 | 772 | 758 | 769 | 447,200 | 769 |
| 2024-03-19 | 749 | 760 | 746 | 759 | 435,700 | 759 |
| 2024-03-18 | 738 | 745 | 736 | 743 | 202,400 | 743 |
| 2024-03-15 | 735 | 738 | 730 | 736 | 134,500 | 736 |
| 2024-03-14 | 730 | 742 | 729 | 738 | 181,600 | 738 |
| 2024-03-13 | 735 | 741 | 730 | 730 | 173,000 | 730 |
| 2024-03-12 | 722 | 732 | 714 | 732 | 201,000 | 732 |
| 2024-03-11 | 729 | 732 | 716 | 722 | 234,100 | 722 |
| 2024-03-08 | 735 | 736 | 726 | 733 | 183,900 | 733 |
| 2024-03-07 | 746 | 751 | 731 | 737 | 408,600 | 737 |
| 2024-03-06 | 733 | 741 | 731 | 740 | 315,700 | 740 |
| 2024-03-05 | 723 | 734 | 719 | 733 | 288,900 | 733 |
| 2024-03-04 | 721 | 726 | 718 | 721 | 218,800 | 721 |
| 2024-03-01 | 727 | 727 | 716 | 722 | 231,800 | 722 |
| 2024-02-29 | 713 | 728 | 712 | 724 | 404,000 | 724 |
| 2024-02-28 | 708 | 717 | 707 | 716 | 317,100 | 716 |
| 2024-02-27 | 699 | 707 | 695 | 705 | 386,400 | 705 |
| 2024-02-26 | 699 | 700 | 693 | 695 | 238,800 | 695 |
| 2024-02-22 | 699 | 702 | 694 | 699 | 203,100 | 699 |
| 2024-02-21 | 696 | 700 | 694 | 696 | 160,100 | 696 |
| 2024-02-20 | 699 | 702 | 691 | 696 | 205,400 | 696 |
| 2024-02-19 | 693 | 696 | 691 | 693 | 123,900 | 693 |
| 2024-02-16 | 699 | 701 | 688 | 692 | 250,200 | 692 |
| 2024-02-15 | 701 | 702 | 690 | 695 | 201,700 | 695 |
| 2024-02-14 | 693 | 699 | 683 | 699 | 395,900 | 699 |
| 2024-02-13 | 705 | 705 | 691 | 694 | 462,700 | 694 |
| 2024-02-09 | 681 | 699 | 678 | 695 | 522,400 | 695 |
| 2024-02-08 | 670 | 687 | 667 | 685 | 609,100 | 685 |
| 2024-02-07 | 687 | 689 | 669 | 671 | 988,100 | 671 |
| 2024-02-06 | 741 | 743 | 689 | 690 | 1,629,900 | 690 |
| 2024-02-05 | 749 | 752 | 745 | 748 | 301,900 | 748 |
| 2024-02-02 | 759 | 759 | 739 | 751 | 460,400 | 751 |
| 2024-02-01 | 756 | 756 | 746 | 750 | 209,800 | 750 |
| 2024-01-31 | 752 | 756 | 748 | 756 | 93,200 | 756 |
| 2024-01-30 | 753 | 756 | 749 | 752 | 91,400 | 752 |
| 2024-01-29 | 750 | 755 | 750 | 753 | 116,000 | 753 |
| 2024-01-26 | 749 | 755 | 747 | 749 | 82,700 | 749 |
| 2024-01-25 | 745 | 751 | 742 | 748 | 132,300 | 748 |
| 2024-01-24 | 752 | 752 | 743 | 746 | 172,100 | 746 |
| 2024-01-23 | 758 | 759 | 750 | 752 | 193,900 | 752 |
| 2024-01-22 | 756 | 758 | 753 | 755 | 162,500 | 755 |
| 2024-01-19 | 757 | 757 | 750 | 756 | 133,800 | 756 |
| 2024-01-18 | 754 | 757 | 752 | 754 | 124,000 | 754 |
| 2024-01-17 | 758 | 761 | 748 | 749 | 266,800 | 749 |
| 2024-01-16 | 765 | 766 | 753 | 755 | 291,900 | 755 |
| 2024-01-15 | 763 | 769 | 758 | 766 | 201,700 | 766 |
| 2024-01-12 | 778 | 778 | 764 | 764 | 217,300 | 764 |
| 2024-01-11 | 777 | 779 | 768 | 777 | 249,500 | 777 |
| 2024-01-10 | 769 | 776 | 767 | 774 | 211,400 | 774 |
| 2024-01-09 | 759 | 773 | 755 | 769 | 373,100 | 769 |
| 2024-01-05 | 764 | 765 | 753 | 755 | 216,000 | 755 |
| 2024-01-04 | 752 | 762 | 744 | 761 | 225,200 | 761 |
分割・併合履歴 ： なし
