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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 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