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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 750 | 757 | 749 | 757 | 24,100 | 757 |
| 2015-12-29 | 742 | 752 | 742 | 751 | 12,100 | 751 |
| 2015-12-28 | 739 | 755 | 739 | 746 | 47,700 | 746 |
| 2015-12-25 | 755 | 755 | 748 | 755 | 164,300 | 755 |
| 2015-12-24 | 751 | 756 | 750 | 755 | 125,100 | 755 |
| 2015-12-22 | 759 | 759 | 751 | 755 | 95,900 | 755 |
| 2015-12-21 | 760 | 762 | 755 | 757 | 58,900 | 757 |
| 2015-12-18 | 764 | 767 | 755 | 760 | 61,900 | 760 |
| 2015-12-17 | 763 | 765 | 752 | 760 | 62,500 | 760 |
| 2015-12-16 | 766 | 768 | 752 | 755 | 44,400 | 755 |
| 2015-12-15 | 766 | 768 | 745 | 753 | 44,800 | 753 |
| 2015-12-14 | 769 | 770 | 760 | 765 | 36,300 | 765 |
| 2015-12-11 | 781 | 783 | 777 | 780 | 17,800 | 780 |
| 2015-12-10 | 786 | 786 | 770 | 781 | 36,300 | 781 |
| 2015-12-09 | 787 | 794 | 786 | 787 | 17,800 | 787 |
| 2015-12-08 | 797 | 800 | 789 | 789 | 45,000 | 789 |
| 2015-12-07 | 802 | 808 | 797 | 799 | 30,800 | 799 |
| 2015-12-04 | 806 | 812 | 797 | 797 | 78,000 | 797 |
| 2015-12-03 | 820 | 823 | 816 | 817 | 37,600 | 817 |
| 2015-12-02 | 824 | 828 | 820 | 823 | 26,000 | 823 |
| 2015-12-01 | 832 | 833 | 824 | 824 | 49,200 | 824 |
| 2015-11-30 | 831 | 836 | 827 | 836 | 32,700 | 836 |
| 2015-11-27 | 840 | 840 | 832 | 832 | 15,600 | 832 |
| 2015-11-26 | 835 | 843 | 832 | 833 | 48,300 | 833 |
| 2015-11-25 | 830 | 830 | 822 | 826 | 16,500 | 826 |
| 2015-11-24 | 824 | 830 | 821 | 823 | 30,800 | 823 |
| 2015-11-20 | 832 | 835 | 825 | 830 | 28,200 | 830 |
| 2015-11-19 | 825 | 830 | 825 | 830 | 16,000 | 830 |
| 2015-11-18 | 811 | 825 | 810 | 821 | 25,700 | 821 |
| 2015-11-17 | 805 | 808 | 801 | 805 | 41,000 | 805 |
| 2015-11-16 | 812 | 817 | 790 | 796 | 76,500 | 796 |
| 2015-11-13 | 833 | 833 | 815 | 823 | 55,300 | 823 |
| 2015-11-12 | 849 | 849 | 834 | 836 | 26,900 | 836 |
| 2015-11-11 | 840 | 846 | 836 | 846 | 14,000 | 846 |
| 2015-11-10 | 840 | 850 | 835 | 842 | 50,500 | 842 |
| 2015-11-09 | 852 | 862 | 843 | 853 | 44,300 | 853 |
| 2015-11-06 | 858 | 862 | 845 | 850 | 41,500 | 850 |
| 2015-11-05 | 851 | 869 | 842 | 857 | 53,200 | 857 |
| 2015-11-04 | 900 | 906 | 860 | 870 | 63,600 | 870 |
| 2015-11-02 | 950 | 950 | 891 | 906 | 216,700 | 906 |
| 2015-10-30 | 842 | 845 | 830 | 833 | 41,400 | 833 |
| 2015-10-29 | 864 | 868 | 840 | 841 | 56,700 | 841 |
| 2015-10-28 | 885 | 888 | 867 | 868 | 66,400 | 868 |
| 2015-10-27 | 880 | 910 | 880 | 893 | 93,700 | 893 |
| 2015-10-26 | 890 | 916 | 880 | 901 | 186,300 | 901 |
| 2015-10-23 | 893 | 898 | 871 | 875 | 137,500 | 875 |
| 2015-10-22 | 855 | 881 | 855 | 874 | 67,800 | 874 |
| 2015-10-21 | 834 | 877 | 831 | 866 | 128,000 | 866 |
| 2015-10-20 | 829 | 834 | 818 | 827 | 60,300 | 827 |
| 2015-10-19 | 828 | 835 | 819 | 825 | 95,900 | 825 |
| 2015-10-16 | 800 | 801 | 796 | 799 | 33,000 | 799 |
| 2015-10-15 | 792 | 799 | 792 | 798 | 23,400 | 798 |
| 2015-10-14 | 795 | 799 | 792 | 797 | 19,300 | 797 |
| 2015-10-13 | 795 | 800 | 791 | 795 | 25,900 | 795 |
| 2015-10-09 | 789 | 791 | 786 | 788 | 27,600 | 788 |
| 2015-10-08 | 779 | 788 | 774 | 785 | 23,300 | 785 |
| 2015-10-07 | 765 | 777 | 765 | 772 | 23,000 | 772 |
| 2015-10-06 | 770 | 780 | 767 | 770 | 42,200 | 770 |
| 2015-10-05 | 759 | 767 | 758 | 765 | 36,900 | 765 |
| 2015-10-02 | 745 | 753 | 732 | 753 | 26,500 | 753 |
| 2015-10-01 | 736 | 745 | 716 | 740 | 27,400 | 740 |
| 2015-09-30 | 722 | 736 | 722 | 728 | 14,700 | 728 |
| 2015-09-29 | 743 | 744 | 718 | 725 | 30,300 | 725 |
| 2015-09-28 | 761 | 761 | 740 | 749 | 12,800 | 749 |
| 2015-09-25 | 764 | 764 | 745 | 752 | 44,400 | 752 |
| 2015-09-24 | 762 | 763 | 755 | 760 | 29,000 | 760 |
| 2015-09-18 | 741 | 760 | 741 | 757 | 55,000 | 757 |
| 2015-09-17 | 731 | 741 | 722 | 741 | 41,000 | 741 |
| 2015-09-16 | 728 | 738 | 724 | 728 | 30,400 | 728 |
| 2015-09-15 | 710 | 723 | 710 | 713 | 21,500 | 713 |
| 2015-09-14 | 711 | 724 | 705 | 708 | 21,300 | 708 |
| 2015-09-11 | 692 | 717 | 692 | 709 | 45,000 | 709 |
| 2015-09-10 | 681 | 695 | 681 | 693 | 13,300 | 693 |
| 2015-09-09 | 680 | 697 | 680 | 697 | 43,200 | 697 |
| 2015-09-08 | 684 | 684 | 650 | 660 | 34,800 | 660 |
| 2015-09-07 | 674 | 681 | 662 | 671 | 43,800 | 671 |
| 2015-09-04 | 705 | 709 | 682 | 690 | 32,200 | 690 |
| 2015-09-03 | 716 | 724 | 704 | 706 | 13,900 | 706 |
| 2015-09-02 | 699 | 733 | 698 | 703 | 63,900 | 703 |
| 2015-09-01 | 731 | 743 | 720 | 729 | 42,100 | 729 |
| 2015-08-31 | 759 | 760 | 741 | 744 | 35,100 | 744 |
| 2015-08-28 | 734 | 759 | 728 | 759 | 61,500 | 759 |
| 2015-08-27 | 725 | 731 | 722 | 726 | 42,700 | 726 |
| 2015-08-26 | 668 | 708 | 668 | 700 | 77,500 | 700 |
| 2015-08-25 | 650 | 713 | 620 | 666 | 191,300 | 666 |
| 2015-08-24 | 770 | 793 | 700 | 718 | 173,400 | 718 |
| 2015-08-21 | 830 | 834 | 817 | 824 | 86,400 | 824 |
| 2015-08-20 | 865 | 867 | 857 | 863 | 60,000 | 863 |
| 2015-08-19 | 885 | 886 | 875 | 875 | 56,900 | 875 |
| 2015-08-18 | 891 | 891 | 885 | 889 | 22,500 | 889 |
| 2015-08-17 | 892 | 892 | 885 | 889 | 34,000 | 889 |
| 2015-08-14 | 894 | 894 | 886 | 892 | 26,800 | 892 |
| 2015-08-13 | 890 | 892 | 885 | 892 | 48,500 | 892 |
| 2015-08-12 | 895 | 896 | 893 | 895 | 28,700 | 895 |
| 2015-08-11 | 895 | 897 | 894 | 895 | 45,000 | 895 |
| 2015-08-10 | 900 | 903 | 894 | 895 | 92,800 | 895 |
| 2015-08-07 | 915 | 916 | 903 | 903 | 80,500 | 903 |
| 2015-08-06 | 930 | 931 | 919 | 919 | 65,100 | 919 |
| 2015-08-05 | 924 | 933 | 924 | 930 | 34,200 | 930 |
| 2015-08-04 | 951 | 954 | 923 | 930 | 97,700 | 930 |
| 2015-08-03 | 970 | 972 | 955 | 957 | 43,400 | 957 |
| 2015-07-31 | 972 | 976 | 970 | 973 | 30,800 | 973 |
| 2015-07-30 | 977 | 982 | 972 | 973 | 34,800 | 973 |
| 2015-07-29 | 986 | 987 | 973 | 973 | 32,300 | 973 |
| 2015-07-28 | 980 | 988 | 973 | 983 | 48,800 | 983 |
| 2015-07-27 | 1,007 | 1,019 | 981 | 995 | 117,300 | 995 |
| 2015-07-24 | 1,030 | 1,033 | 1,026 | 1,027 | 69,400 | 1,027 |
| 2015-07-23 | 1,027 | 1,030 | 1,023 | 1,026 | 59,100 | 1,026 |
| 2015-07-22 | 1,008 | 1,030 | 1,002 | 1,026 | 74,900 | 1,026 |
| 2015-07-21 | 1,050 | 1,050 | 1,005 | 1,023 | 266,300 | 1,023 |
| 2015-07-17 | 950 | 960 | 949 | 951 | 31,500 | 951 |
| 2015-07-16 | 963 | 965 | 955 | 960 | 37,000 | 960 |
| 2015-07-15 | 963 | 970 | 963 | 963 | 31,400 | 963 |
| 2015-07-14 | 941 | 963 | 939 | 963 | 41,000 | 963 |
| 2015-07-13 | 941 | 947 | 934 | 937 | 29,100 | 937 |
| 2015-07-10 | 986 | 986 | 935 | 935 | 74,700 | 935 |
| 2015-07-09 | 896 | 974 | 875 | 973 | 175,900 | 973 |
| 2015-07-08 | 1,001 | 1,001 | 956 | 956 | 142,000 | 956 |
| 2015-07-07 | 1,010 | 1,019 | 1,000 | 1,000 | 74,700 | 1,000 |
| 2015-07-06 | 1,015 | 1,017 | 1,000 | 1,004 | 88,200 | 1,004 |
| 2015-07-03 | 1,043 | 1,043 | 1,029 | 1,037 | 149,100 | 1,037 |
| 2015-07-02 | 1,006 | 1,039 | 1,005 | 1,035 | 126,800 | 1,035 |
| 2015-07-01 | 974 | 996 | 972 | 996 | 84,600 | 996 |
| 2015-06-30 | 993 | 999 | 975 | 980 | 156,000 | 980 |
| 2015-06-29 | 993 | 1,008 | 975 | 998 | 222,300 | 998 |
| 2015-06-26 | 1,005 | 1,019 | 1,000 | 1,006 | 237,500 | 1,006 |
| 2015-06-25 | 1,052 | 1,060 | 1,024 | 1,032 | 425,400 | 1,032 |
| 2015-06-24 | 1,039 | 1,093 | 1,039 | 1,070 | 829,700 | 1,070 |
| 2015-06-23 | 1,197 | 1,197 | 1,178 | 1,189 | 12,500 | 1,189 |
| 2015-06-22 | 1,200 | 1,200 | 1,175 | 1,180 | 20,500 | 1,180 |
| 2015-06-19 | 1,164 | 1,166 | 1,157 | 1,159 | 8,000 | 1,159 |
| 2015-06-18 | 1,170 | 1,177 | 1,150 | 1,151 | 14,500 | 1,151 |
| 2015-06-17 | 1,175 | 1,179 | 1,167 | 1,169 | 7,600 | 1,169 |
| 2015-06-16 | 1,180 | 1,180 | 1,161 | 1,167 | 21,700 | 1,167 |
| 2015-06-15 | 1,191 | 1,191 | 1,178 | 1,180 | 10,500 | 1,180 |
| 2015-06-12 | 1,177 | 1,178 | 1,166 | 1,176 | 10,100 | 1,176 |
| 2015-06-11 | 1,197 | 1,197 | 1,155 | 1,158 | 19,900 | 1,158 |
| 2015-06-10 | 1,148 | 1,212 | 1,130 | 1,170 | 57,900 | 1,170 |
| 2015-06-09 | 1,138 | 1,138 | 1,111 | 1,116 | 8,200 | 1,116 |
| 2015-06-08 | 1,144 | 1,144 | 1,128 | 1,131 | 18,700 | 1,131 |
| 2015-06-05 | 1,129 | 1,135 | 1,112 | 1,122 | 7,500 | 1,122 |
| 2015-06-04 | 1,123 | 1,123 | 1,097 | 1,111 | 4,400 | 1,111 |
| 2015-06-03 | 1,110 | 1,129 | 1,105 | 1,129 | 4,100 | 1,129 |
| 2015-06-02 | 1,102 | 1,113 | 1,093 | 1,110 | 6,800 | 1,110 |
| 2015-06-01 | 1,114 | 1,134 | 1,100 | 1,107 | 8,000 | 1,107 |
| 2015-05-29 | 1,116 | 1,133 | 1,116 | 1,117 | 5,200 | 1,117 |
| 2015-05-28 | 1,140 | 1,140 | 1,112 | 1,112 | 5,300 | 1,112 |
| 2015-05-27 | 1,135 | 1,140 | 1,131 | 1,134 | 1,600 | 1,134 |
| 2015-05-26 | 1,135 | 1,135 | 1,129 | 1,134 | 2,400 | 1,134 |
| 2015-05-25 | 1,130 | 1,150 | 1,130 | 1,135 | 7,500 | 1,135 |
| 2015-05-22 | 1,141 | 1,165 | 1,131 | 1,143 | 6,400 | 1,143 |
| 2015-05-21 | 1,158 | 1,173 | 1,138 | 1,167 | 11,100 | 1,167 |
| 2015-05-20 | 1,130 | 1,159 | 1,130 | 1,157 | 20,000 | 1,157 |
| 2015-05-19 | 1,149 | 1,149 | 1,135 | 1,144 | 8,900 | 1,144 |
| 2015-05-18 | 1,164 | 1,164 | 1,125 | 1,137 | 8,700 | 1,137 |
| 2015-05-15 | 1,131 | 1,135 | 1,121 | 1,133 | 7,700 | 1,133 |
| 2015-05-14 | 1,133 | 1,147 | 1,130 | 1,131 | 17,300 | 1,131 |
| 2015-05-13 | 1,130 | 1,130 | 1,101 | 1,130 | 9,700 | 1,130 |
| 2015-05-12 | 1,081 | 1,130 | 1,081 | 1,130 | 15,600 | 1,130 |
| 2015-05-11 | 1,069 | 1,095 | 1,060 | 1,095 | 15,800 | 1,095 |
| 2015-05-08 | 1,042 | 1,069 | 1,041 | 1,063 | 12,700 | 1,063 |
| 2015-05-07 | 1,090 | 1,090 | 1,041 | 1,041 | 26,500 | 1,041 |
| 2015-05-01 | 1,128 | 1,134 | 1,074 | 1,085 | 19,000 | 1,085 |
| 2015-04-30 | 1,174 | 1,182 | 1,126 | 1,128 | 16,300 | 1,128 |
| 2015-04-28 | 1,173 | 1,180 | 1,151 | 1,172 | 9,900 | 1,172 |
| 2015-04-27 | 1,133 | 1,187 | 1,133 | 1,157 | 22,400 | 1,157 |
| 2015-04-24 | 1,130 | 1,143 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2015-04-23 | 1,123 | 1,160 | 1,121 | 1,130 | 14,500 | 1,130 |
| 2015-04-22 | 1,122 | 1,127 | 1,111 | 1,116 | 5,400 | 1,116 |
| 2015-04-21 | 1,105 | 1,120 | 1,096 | 1,120 | 6,800 | 1,120 |
| 2015-04-20 | 1,150 | 1,150 | 1,100 | 1,100 | 22,800 | 1,100 |
| 2015-04-17 | 1,179 | 1,186 | 1,153 | 1,155 | 9,700 | 1,155 |
| 2015-04-16 | 1,180 | 1,188 | 1,163 | 1,178 | 6,600 | 1,178 |
| 2015-04-15 | 1,192 | 1,192 | 1,163 | 1,169 | 17,400 | 1,169 |
| 2015-04-14 | 1,178 | 1,202 | 1,174 | 1,200 | 16,800 | 1,200 |
| 2015-04-13 | 1,174 | 1,177 | 1,149 | 1,177 | 23,100 | 1,177 |
| 2015-04-10 | 1,200 | 1,229 | 1,170 | 1,178 | 28,100 | 1,178 |
| 2015-04-09 | 1,266 | 1,266 | 1,185 | 1,200 | 50,100 | 1,200 |
| 2015-04-08 | 1,105 | 1,363 | 1,105 | 1,280 | 145,500 | 1,280 |
| 2015-04-07 | 1,030 | 1,094 | 1,019 | 1,088 | 26,500 | 1,088 |
| 2015-04-06 | 1,100 | 1,101 | 999 | 1,014 | 64,200 | 1,014 |
| 2015-04-03 | 1,138 | 1,157 | 1,111 | 1,120 | 23,400 | 1,120 |
| 2015-04-02 | 1,250 | 1,250 | 1,111 | 1,146 | 74,600 | 1,146 |
| 2015-04-01 | 1,405 | 1,419 | 1,219 | 1,222 | 119,100 | 1,222 |
分割・併合履歴 ： なし
