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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 727 | 736 | 701 | 719 | 471,500 | 719 |
| 2025-04-03 | 749 | 752 | 739 | 748 | 444,900 | 748 |
| 2025-04-02 | 769 | 770 | 756 | 764 | 125,400 | 764 |
| 2025-04-01 | 770 | 776 | 758 | 761 | 177,200 | 761 |
| 2025-03-31 | 762 | 769 | 747 | 764 | 292,200 | 764 |
| 2025-03-28 | 777 | 783 | 770 | 782 | 172,200 | 782 |
| 2025-03-27 | 784 | 793 | 784 | 790 | 129,300 | 790 |
| 2025-03-26 | 787 | 787 | 778 | 785 | 185,700 | 785 |
| 2025-03-25 | 791 | 795 | 787 | 788 | 138,600 | 788 |
| 2025-03-24 | 799 | 804 | 783 | 791 | 256,600 | 791 |
| 2025-03-21 | 794 | 807 | 787 | 799 | 608,500 | 799 |
| 2025-03-19 | 768 | 782 | 763 | 782 | 319,800 | 782 |
| 2025-03-18 | 765 | 767 | 759 | 763 | 165,100 | 763 |
| 2025-03-17 | 760 | 764 | 756 | 761 | 142,600 | 761 |
| 2025-03-14 | 747 | 758 | 746 | 758 | 96,200 | 758 |
| 2025-03-13 | 750 | 752 | 744 | 751 | 130,400 | 751 |
| 2025-03-12 | 730 | 754 | 730 | 743 | 221,000 | 743 |
| 2025-03-11 | 735 | 735 | 714 | 730 | 463,600 | 730 |
| 2025-03-10 | 759 | 760 | 743 | 744 | 133,500 | 744 |
| 2025-03-07 | 753 | 759 | 747 | 756 | 128,900 | 756 |
| 2025-03-06 | 747 | 768 | 744 | 768 | 386,400 | 768 |
| 2025-03-05 | 737 | 744 | 730 | 742 | 118,500 | 742 |
| 2025-03-04 | 735 | 738 | 727 | 737 | 158,600 | 737 |
| 2025-03-03 | 738 | 750 | 731 | 741 | 328,200 | 741 |
| 2025-02-28 | 729 | 733 | 720 | 725 | 266,200 | 725 |
| 2025-02-27 | 725 | 730 | 722 | 729 | 213,400 | 729 |
| 2025-02-26 | 734 | 740 | 723 | 725 | 150,100 | 725 |
| 2025-02-25 | 720 | 734 | 716 | 730 | 241,500 | 730 |
| 2025-02-21 | 714 | 737 | 708 | 735 | 265,600 | 735 |
| 2025-02-20 | 722 | 722 | 710 | 714 | 140,500 | 714 |
| 2025-02-19 | 719 | 723 | 713 | 717 | 118,600 | 717 |
| 2025-02-18 | 711 | 718 | 710 | 718 | 220,700 | 718 |
| 2025-02-17 | 714 | 717 | 709 | 711 | 190,400 | 711 |
| 2025-02-14 | 710 | 714 | 708 | 714 | 213,800 | 714 |
| 2025-02-13 | 707 | 714 | 704 | 710 | 167,100 | 710 |
| 2025-02-12 | 715 | 716 | 708 | 710 | 149,900 | 710 |
| 2025-02-10 | 706 | 715 | 702 | 715 | 276,000 | 715 |
| 2025-02-07 | 696 | 705 | 687 | 701 | 285,100 | 701 |
| 2025-02-06 | 701 | 703 | 694 | 700 | 266,800 | 700 |
| 2025-02-05 | 687 | 706 | 684 | 700 | 519,200 | 700 |
| 2025-02-04 | 713 | 714 | 702 | 702 | 229,700 | 702 |
| 2025-02-03 | 710 | 710 | 699 | 704 | 215,200 | 704 |
| 2025-01-31 | 715 | 719 | 708 | 709 | 258,200 | 709 |
| 2025-01-30 | 726 | 727 | 722 | 727 | 79,900 | 727 |
| 2025-01-29 | 720 | 727 | 717 | 726 | 163,700 | 726 |
| 2025-01-28 | 715 | 721 | 713 | 719 | 220,100 | 719 |
| 2025-01-27 | 719 | 721 | 707 | 713 | 114,200 | 713 |
| 2025-01-24 | 717 | 721 | 710 | 715 | 153,500 | 715 |
| 2025-01-23 | 713 | 714 | 707 | 713 | 78,600 | 713 |
| 2025-01-22 | 715 | 719 | 707 | 713 | 222,000 | 713 |
| 2025-01-21 | 712 | 720 | 710 | 713 | 137,400 | 713 |
| 2025-01-20 | 716 | 736 | 714 | 719 | 582,300 | 719 |
| 2025-01-17 | 698 | 703 | 691 | 701 | 202,200 | 701 |
| 2025-01-16 | 703 | 705 | 692 | 692 | 96,600 | 692 |
| 2025-01-15 | 705 | 705 | 693 | 696 | 85,300 | 696 |
| 2025-01-14 | 698 | 700 | 687 | 688 | 129,800 | 688 |
| 2025-01-10 | 703 | 709 | 698 | 698 | 185,400 | 698 |
| 2025-01-09 | 709 | 713 | 703 | 708 | 152,900 | 708 |
| 2025-01-08 | 704 | 709 | 702 | 707 | 102,500 | 707 |
| 2025-01-07 | 712 | 712 | 700 | 706 | 174,700 | 706 |
| 2025-01-06 | 697 | 708 | 695 | 708 | 455,700 | 708 |
分割・併合履歴 ： なし