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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 915 | 916 | 901 | 902 | 300,400 | 902 |
| 2025-12-04 | 908 | 916 | 907 | 916 | 130,000 | 916 |
| 2025-12-03 | 913 | 916 | 908 | 908 | 159,200 | 908 |
| 2025-12-02 | 915 | 918 | 911 | 911 | 121,400 | 911 |
| 2025-12-01 | 928 | 928 | 905 | 914 | 404,800 | 914 |
| 2025-11-28 | 925 | 932 | 924 | 925 | 171,700 | 925 |
| 2025-11-27 | 918 | 926 | 917 | 926 | 107,000 | 926 |
| 2025-11-26 | 914 | 919 | 910 | 916 | 283,300 | 916 |
| 2025-11-25 | 935 | 937 | 908 | 910 | 325,900 | 910 |
| 2025-11-21 | 922 | 931 | 917 | 931 | 322,800 | 931 |
| 2025-11-20 | 930 | 932 | 923 | 928 | 203,100 | 928 |
| 2025-11-19 | 919 | 925 | 915 | 918 | 126,100 | 918 |
| 2025-11-18 | 924 | 928 | 913 | 917 | 189,900 | 917 |
| 2025-11-17 | 929 | 931 | 919 | 926 | 134,600 | 926 |
| 2025-11-14 | 925 | 933 | 925 | 928 | 164,800 | 928 |
| 2025-11-13 | 939 | 943 | 928 | 935 | 130,000 | 935 |
| 2025-11-12 | 930 | 939 | 929 | 938 | 150,400 | 938 |
| 2025-11-11 | 924 | 929 | 915 | 929 | 172,000 | 929 |
| 2025-11-10 | 921 | 922 | 913 | 919 | 169,600 | 919 |
| 2025-11-07 | 901 | 912 | 901 | 908 | 118,300 | 908 |
| 2025-11-06 | 907 | 910 | 897 | 907 | 166,300 | 907 |
| 2025-11-05 | 890 | 907 | 884 | 907 | 400,900 | 907 |
| 2025-11-04 | 900 | 905 | 878 | 894 | 389,200 | 894 |
| 2025-10-31 | 914 | 917 | 899 | 900 | 287,000 | 900 |
| 2025-10-30 | 913 | 919 | 907 | 914 | 194,500 | 914 |
| 2025-10-29 | 929 | 930 | 911 | 911 | 207,700 | 911 |
| 2025-10-28 | 938 | 938 | 926 | 926 | 237,800 | 926 |
| 2025-10-27 | 923 | 942 | 923 | 938 | 337,000 | 938 |
| 2025-10-24 | 925 | 925 | 917 | 917 | 141,000 | 917 |
| 2025-10-23 | 929 | 930 | 921 | 921 | 241,000 | 921 |
| 2025-10-22 | 925 | 941 | 919 | 938 | 446,600 | 938 |
| 2025-10-21 | 941 | 944 | 925 | 925 | 185,200 | 925 |
| 2025-10-20 | 938 | 940 | 929 | 938 | 179,400 | 938 |
| 2025-10-17 | 934 | 936 | 923 | 928 | 128,200 | 928 |
| 2025-10-16 | 930 | 935 | 925 | 934 | 106,100 | 934 |
| 2025-10-15 | 920 | 928 | 913 | 928 | 144,200 | 928 |
| 2025-10-14 | 906 | 923 | 904 | 909 | 203,400 | 909 |
| 2025-10-10 | 925 | 925 | 915 | 915 | 210,600 | 915 |
| 2025-10-09 | 928 | 930 | 921 | 926 | 162,800 | 926 |
| 2025-10-08 | 926 | 937 | 923 | 923 | 114,100 | 923 |
| 2025-10-07 | 938 | 943 | 926 | 928 | 187,100 | 928 |
| 2025-10-06 | 937 | 944 | 922 | 938 | 257,400 | 938 |
| 2025-10-03 | 932 | 942 | 927 | 927 | 168,800 | 927 |
| 2025-10-02 | 943 | 945 | 930 | 931 | 212,300 | 931 |
| 2025-10-01 | 972 | 972 | 939 | 945 | 271,400 | 945 |
| 2025-09-30 | 980 | 980 | 963 | 979 | 123,800 | 979 |
| 2025-09-29 | 977 | 980 | 961 | 973 | 177,500 | 973 |
| 2025-09-26 | 975 | 990 | 975 | 981 | 317,100 | 981 |
| 2025-09-25 | 967 | 980 | 966 | 975 | 181,200 | 975 |
| 2025-09-24 | 973 | 977 | 967 | 968 | 207,800 | 968 |
| 2025-09-22 | 975 | 980 | 971 | 971 | 202,000 | 971 |
| 2025-09-19 | 989 | 989 | 966 | 975 | 413,400 | 975 |
| 2025-09-18 | 979 | 987 | 974 | 984 | 216,000 | 984 |
| 2025-09-17 | 992 | 992 | 975 | 977 | 255,700 | 977 |
| 2025-09-16 | 1,000 | 1,005 | 990 | 991 | 333,600 | 991 |
| 2025-09-12 | 991 | 1,005 | 990 | 999 | 256,900 | 999 |
| 2025-09-11 | 1,000 | 1,003 | 982 | 988 | 286,500 | 988 |
| 2025-09-10 | 990 | 999 | 988 | 999 | 181,900 | 999 |
| 2025-09-09 | 990 | 1,003 | 980 | 987 | 411,900 | 987 |
| 2025-09-08 | 981 | 991 | 978 | 987 | 193,400 | 987 |
| 2025-09-05 | 989 | 991 | 979 | 982 | 237,700 | 982 |
| 2025-09-04 | 979 | 990 | 978 | 985 | 200,800 | 985 |
| 2025-09-03 | 985 | 988 | 974 | 976 | 262,700 | 976 |
| 2025-09-02 | 982 | 988 | 979 | 983 | 197,800 | 983 |
| 2025-09-01 | 989 | 993 | 973 | 980 | 300,900 | 980 |
| 2025-08-29 | 999 | 1,004 | 985 | 996 | 333,800 | 996 |
| 2025-08-28 | 980 | 1,007 | 966 | 998 | 458,500 | 998 |
| 2025-08-27 | 973 | 1,000 | 970 | 978 | 548,100 | 978 |
| 2025-08-26 | 960 | 966 | 955 | 965 | 212,800 | 965 |
| 2025-08-25 | 972 | 977 | 960 | 961 | 268,400 | 961 |
| 2025-08-22 | 961 | 966 | 944 | 960 | 370,900 | 960 |
| 2025-08-21 | 934 | 964 | 932 | 961 | 437,400 | 961 |
| 2025-08-20 | 934 | 940 | 930 | 931 | 209,200 | 931 |
| 2025-08-19 | 944 | 944 | 929 | 930 | 277,700 | 930 |
| 2025-08-18 | 935 | 949 | 932 | 944 | 322,100 | 944 |
| 2025-08-15 | 931 | 938 | 929 | 935 | 215,700 | 935 |
| 2025-08-14 | 932 | 933 | 921 | 931 | 226,400 | 931 |
| 2025-08-13 | 940 | 943 | 929 | 936 | 332,400 | 936 |
| 2025-08-12 | 925 | 940 | 925 | 937 | 416,800 | 937 |
| 2025-08-08 | 921 | 933 | 913 | 923 | 390,900 | 923 |
| 2025-08-07 | 913 | 935 | 891 | 926 | 761,500 | 926 |
| 2025-08-06 | 909 | 945 | 897 | 910 | 1,485,400 | 910 |
| 2025-08-05 | 842 | 852 | 842 | 849 | 187,700 | 849 |
| 2025-08-04 | 836 | 845 | 832 | 839 | 208,300 | 839 |
| 2025-08-01 | 838 | 853 | 838 | 847 | 263,100 | 847 |
| 2025-07-31 | 835 | 843 | 828 | 838 | 276,600 | 838 |
| 2025-07-30 | 838 | 843 | 835 | 838 | 167,900 | 838 |
| 2025-07-29 | 860 | 863 | 840 | 842 | 368,200 | 842 |
| 2025-07-28 | 873 | 879 | 854 | 870 | 1,123,000 | 870 |
| 2025-07-25 | 813 | 815 | 806 | 813 | 146,100 | 813 |
| 2025-07-24 | 816 | 819 | 806 | 811 | 175,500 | 811 |
| 2025-07-23 | 810 | 815 | 805 | 811 | 199,600 | 811 |
| 2025-07-22 | 815 | 826 | 807 | 809 | 209,100 | 809 |
| 2025-07-18 | 819 | 819 | 806 | 815 | 169,600 | 815 |
| 2025-07-17 | 809 | 815 | 806 | 810 | 129,300 | 810 |
| 2025-07-16 | 832 | 834 | 809 | 811 | 305,500 | 811 |
| 2025-07-15 | 846 | 847 | 835 | 837 | 197,200 | 837 |
| 2025-07-14 | 842 | 850 | 828 | 850 | 499,200 | 850 |
| 2025-07-11 | 809 | 830 | 809 | 827 | 495,500 | 827 |
| 2025-07-10 | 795 | 807 | 795 | 806 | 323,800 | 806 |
| 2025-07-09 | 787 | 794 | 785 | 793 | 144,100 | 793 |
| 2025-07-08 | 775 | 787 | 775 | 787 | 132,900 | 787 |
| 2025-07-07 | 784 | 784 | 775 | 776 | 173,200 | 776 |
| 2025-07-04 | 785 | 789 | 780 | 783 | 155,100 | 783 |
| 2025-07-03 | 784 | 787 | 781 | 783 | 92,400 | 783 |
| 2025-07-02 | 788 | 795 | 781 | 784 | 170,000 | 784 |
| 2025-07-01 | 785 | 789 | 783 | 789 | 134,500 | 789 |
| 2025-06-30 | 795 | 796 | 784 | 786 | 220,900 | 786 |
| 2025-06-27 | 777 | 798 | 777 | 794 | 275,300 | 794 |
| 2025-06-26 | 793 | 793 | 785 | 792 | 242,300 | 792 |
| 2025-06-25 | 788 | 790 | 783 | 789 | 191,300 | 789 |
| 2025-06-24 | 786 | 793 | 786 | 788 | 142,800 | 788 |
| 2025-06-23 | 786 | 786 | 778 | 781 | 166,100 | 781 |
| 2025-06-20 | 795 | 795 | 785 | 788 | 129,800 | 788 |
| 2025-06-19 | 788 | 793 | 786 | 788 | 85,000 | 788 |
| 2025-06-18 | 785 | 791 | 783 | 786 | 133,100 | 786 |
| 2025-06-17 | 791 | 792 | 785 | 785 | 103,000 | 785 |
| 2025-06-16 | 782 | 789 | 780 | 786 | 119,200 | 786 |
| 2025-06-13 | 788 | 790 | 779 | 780 | 192,700 | 780 |
| 2025-06-12 | 792 | 794 | 788 | 790 | 142,800 | 790 |
| 2025-06-11 | 807 | 810 | 793 | 793 | 229,200 | 793 |
| 2025-06-10 | 805 | 810 | 799 | 799 | 139,500 | 799 |
| 2025-06-09 | 806 | 811 | 799 | 802 | 127,100 | 802 |
| 2025-06-06 | 808 | 812 | 800 | 800 | 147,700 | 800 |
| 2025-06-05 | 806 | 810 | 805 | 809 | 93,400 | 809 |
| 2025-06-04 | 802 | 812 | 802 | 806 | 137,900 | 806 |
| 2025-06-03 | 804 | 806 | 798 | 798 | 132,000 | 798 |
| 2025-06-02 | 810 | 817 | 805 | 805 | 153,600 | 805 |
| 2025-05-30 | 805 | 812 | 803 | 808 | 229,800 | 808 |
| 2025-05-29 | 799 | 807 | 798 | 806 | 377,000 | 806 |
| 2025-05-28 | 806 | 808 | 795 | 800 | 187,600 | 800 |
| 2025-05-27 | 805 | 807 | 798 | 800 | 212,200 | 800 |
| 2025-05-26 | 797 | 804 | 794 | 802 | 230,500 | 802 |
| 2025-05-23 | 816 | 823 | 788 | 789 | 501,700 | 789 |
| 2025-05-22 | 797 | 828 | 790 | 816 | 1,000,800 | 816 |
| 2025-05-21 | 775 | 782 | 773 | 782 | 118,400 | 782 |
| 2025-05-20 | 778 | 781 | 770 | 773 | 148,300 | 773 |
| 2025-05-19 | 778 | 778 | 769 | 773 | 112,200 | 773 |
| 2025-05-16 | 771 | 779 | 765 | 772 | 254,400 | 772 |
| 2025-05-15 | 778 | 779 | 766 | 776 | 167,800 | 776 |
| 2025-05-14 | 789 | 793 | 776 | 785 | 131,300 | 785 |
| 2025-05-13 | 786 | 792 | 782 | 787 | 240,700 | 787 |
| 2025-05-12 | 779 | 784 | 776 | 780 | 161,100 | 780 |
| 2025-05-09 | 769 | 780 | 762 | 776 | 207,000 | 776 |
| 2025-05-08 | 760 | 767 | 755 | 763 | 128,000 | 763 |
| 2025-05-07 | 743 | 770 | 741 | 768 | 223,200 | 768 |
| 2025-05-02 | 738 | 758 | 734 | 748 | 330,900 | 748 |
| 2025-05-01 | 764 | 771 | 758 | 760 | 241,600 | 760 |
| 2025-04-30 | 764 | 764 | 752 | 764 | 143,100 | 764 |
| 2025-04-28 | 763 | 772 | 758 | 764 | 122,700 | 764 |
| 2025-04-25 | 768 | 774 | 761 | 761 | 110,200 | 761 |
| 2025-04-24 | 773 | 775 | 759 | 764 | 145,400 | 764 |
| 2025-04-23 | 756 | 769 | 755 | 768 | 183,200 | 768 |
| 2025-04-22 | 740 | 748 | 739 | 747 | 96,400 | 747 |
| 2025-04-21 | 740 | 743 | 737 | 740 | 91,500 | 740 |
| 2025-04-18 | 736 | 743 | 735 | 743 | 81,800 | 743 |
| 2025-04-17 | 718 | 731 | 717 | 730 | 108,800 | 730 |
| 2025-04-16 | 725 | 729 | 718 | 722 | 122,100 | 722 |
| 2025-04-15 | 731 | 734 | 724 | 725 | 132,200 | 725 |
| 2025-04-14 | 727 | 733 | 725 | 728 | 137,400 | 728 |
| 2025-04-11 | 713 | 723 | 701 | 720 | 198,500 | 720 |
| 2025-04-10 | 744 | 748 | 728 | 728 | 263,200 | 728 |
| 2025-04-09 | 699 | 705 | 687 | 701 | 373,000 | 701 |
| 2025-04-08 | 705 | 721 | 705 | 714 | 299,700 | 714 |
| 2025-04-07 | 650 | 685 | 647 | 669 | 756,500 | 669 |
| 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