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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	835	848	835	845	234,400	845
2021-12-29	850	854	832	839	889,800	839
2021-12-28	863	869	862	869	409,100	869
2021-12-27	858	866	856	859	297,100	859
2021-12-24	866	866	857	859	276,300	859
2021-12-23	859	865	854	864	198,000	864
2021-12-22	849	858	846	856	299,200	856
2021-12-21	831	846	829	844	318,800	844
2021-12-20	857	858	827	829	778,900	829
2021-12-17	865	869	860	860	223,500	860
2021-12-16	872	872	866	866	193,600	866
2021-12-15	854	866	852	866	154,400	866
2021-12-14	866	868	854	858	370,300	858
2021-12-13	871	873	861	869	247,100	869
2021-12-10	881	882	866	868	302,000	868
2021-12-09	890	891	883	884	168,800	884
2021-12-08	886	895	878	893	278,400	893
2021-12-07	863	879	861	875	259,600	875
2021-12-06	865	867	853	858	287,300	858
2021-12-03	860	873	857	867	513,400	867
2021-12-02	886	888	854	854	619,200	854
2021-12-01	881	898	873	893	471,200	893
2021-11-30	908	919	881	881	1,153,200	881
2021-11-29	889	923	887	908	538,600	908
2021-11-26	912	922	901	904	516,100	904
2021-11-25	898	912	887	912	380,300	912
2021-11-24	899	904	889	893	299,400	893
2021-11-22	878	895	877	894	278,700	894
2021-11-19	883	883	866	878	336,300	878
2021-11-18	878	887	875	882	206,800	882
2021-11-17	879	884	875	880	181,800	880
2021-11-16	902	902	875	877	426,900	877
2021-11-15	899	905	892	900	302,100	900
2021-11-12	882	889	882	886	193,500	886
2021-11-11	881	884	876	879	165,800	879
2021-11-10	874	886	873	880	273,700	880
2021-11-09	878	883	870	876	363,000	876
2021-11-08	864	876	863	872	420,200	872
2021-11-05	875	875	857	863	404,000	863
2021-11-04	878	878	860	876	570,400	876
2021-11-02	893	894	872	872	309,600	872
2021-11-01	885	892	880	892	216,300	892
2021-10-29	875	878	867	870	227,900	870
2021-10-28	882	882	873	881	222,600	881
2021-10-27	895	895	886	890	111,200	890
2021-10-26	886	896	879	891	247,700	891
2021-10-25	876	884	872	879	211,700	879
2021-10-22	893	893	868	882	814,200	882
2021-10-21	911	932	911	917	1,002,600	917
2021-10-20	894	913	894	899	737,900	899
2021-10-19	889	890	881	889	309,000	889
2021-10-18	886	894	877	888	533,400	888
2021-10-15	853	872	849	872	338,200	872
2021-10-14	857	857	847	849	262,400	849
2021-10-13	868	868	856	857	182,300	857
2021-10-12	867	873	865	870	261,600	870
2021-10-11	855	865	853	865	242,600	865
2021-10-08	850	860	847	854	303,000	854
2021-10-07	846	855	842	846	496,100	846
2021-10-06	843	857	836	843	553,100	843
2021-10-05	840	843	823	835	471,600	835
2021-10-04	853	855	840	847	432,500	847
2021-10-01	849	858	842	844	318,900	844
2021-09-30	865	865	848	854	280,400	854
2021-09-29	842	860	841	856	434,900	856
2021-09-28	870	870	860	864	387,000	864
2021-09-27	869	872	861	870	375,600	870
2021-09-24	854	871	852	870	502,200	870
2021-09-22	841	846	836	837	413,100	837
2021-09-21	836	847	834	843	628,100	843
2021-09-17	855	865	853	865	261,500	865
2021-09-16	866	868	850	854	451,400	854
2021-09-15	872	879	865	865	336,100	865
2021-09-14	871	883	870	876	386,500	876
2021-09-13	876	878	870	872	299,500	872
2021-09-10	857	876	857	876	465,800	876
2021-09-09	866	873	858	861	365,600	861
2021-09-08	860	872	855	871	456,800	871
2021-09-07	871	877	859	867	615,700	867
2021-09-06	842	864	841	862	814,100	862
2021-09-03	841	842	835	838	252,200	838
2021-09-02	843	845	832	838	401,400	838
2021-09-01	826	840	824	840	497,500	840
2021-08-31	806	822	806	820	373,900	820
2021-08-30	795	808	795	804	787,000	804
2021-08-27	790	793	786	793	231,700	793
2021-08-26	798	801	790	791	276,000	791
2021-08-25	792	797	789	793	251,200	793
2021-08-24	789	795	787	789	279,200	789
2021-08-23	788	794	782	782	285,500	782
2021-08-20	795	804	780	781	505,100	781
2021-08-19	813	822	795	796	677,700	796
2021-08-18	807	826	805	825	344,900	825
2021-08-17	807	817	807	810	255,800	810
2021-08-16	821	821	807	814	391,900	814
2021-08-13	826	826	818	823	268,700	823
2021-08-12	837	838	821	827	361,200	827
2021-08-11	829	836	823	835	402,700	835
2021-08-10	811	823	809	818	464,000	818
2021-08-06	797	809	797	803	295,800	803
2021-08-05	801	807	795	797	536,200	797
2021-08-04	820	821	803	805	552,300	805
2021-08-03	828	829	817	819	467,000	819
2021-08-02	829	840	825	837	413,100	837
2021-07-30	834	835	821	827	368,400	827
2021-07-29	822	842	822	842	359,700	842
2021-07-28	831	838	820	821	375,600	821
2021-07-27	837	843	829	840	374,800	840
2021-07-26	826	837	823	831	377,200	831
2021-07-21	833	834	815	815	497,200	815
2021-07-20	829	835	825	829	378,200	829
2021-07-19	849	850	835	837	433,900	837
2021-07-16	833	854	833	854	551,300	854
2021-07-15	837	841	830	830	405,600	830
2021-07-14	842	846	835	838	412,000	838
2021-07-13	850	853	845	845	271,200	845
2021-07-12	846	847	839	846	290,800	846
2021-07-09	827	837	820	837	633,000	837
2021-07-08	846	856	834	837	625,700	837
2021-07-07	868	868	841	841	963,000	841
2021-07-06	880	881	871	873	645,900	873
2021-07-05	884	892	881	886	369,200	886
2021-07-02	878	892	876	880	489,800	880
2021-07-01	874	883	869	874	380,500	874
2021-06-30	874	881	866	874	573,300	874
2021-06-29	894	894	867	874	1,268,400	874
2021-06-28	905	931	895	915	1,304,000	915
2021-06-25	893	904	891	902	666,600	902
2021-06-24	881	891	872	886	748,200	886
2021-06-23	904	906	877	877	1,011,300	877
2021-06-22	870	904	865	902	1,289,400	902
2021-06-21	860	864	840	858	1,083,200	858
2021-06-18	860	864	852	854	407,100	854
2021-06-17	863	864	847	854	419,800	854
2021-06-16	850	876	847	861	604,700	861
2021-06-15	851	860	848	850	418,900	850
2021-06-14	843	850	834	849	287,900	849
2021-06-11	843	850	841	843	273,100	843
2021-06-10	839	844	836	844	249,500	844
2021-06-09	846	849	831	833	478,200	833
2021-06-08	843	851	841	846	238,700	846
2021-06-07	847	847	839	843	205,400	843
2021-06-04	847	848	839	840	272,000	840
2021-06-03	839	848	837	843	219,500	843
2021-06-02	835	847	829	837	383,500	837
2021-06-01	833	837	827	830	280,100	830
2021-05-31	830	836	820	825	439,700	825
2021-05-28	833	836	827	832	422,200	832
2021-05-27	848	849	830	833	895,700	833
2021-05-26	846	854	835	840	729,500	840
2021-05-25	842	864	839	856	841,900	856
2021-05-24	821	823	813	817	331,800	817
2021-05-21	827	836	823	826	332,800	826
2021-05-20	810	825	808	821	414,800	821
2021-05-19	821	823	810	814	384,600	814
2021-05-18	809	821	806	818	301,000	818
2021-05-17	815	818	801	809	321,000	809
2021-05-14	802	816	792	815	428,800	815
2021-05-13	797	809	773	794	937,000	794
2021-05-12	830	838	804	819	703,700	819
2021-05-11	857	857	823	830	1,056,800	830
2021-05-10	882	892	872	886	461,200	886
2021-05-07	885	891	869	870	515,000	870
2021-05-06	858	885	854	885	854,300	885
2021-04-30	843	847	835	843	432,700	843
2021-04-28	841	851	833	846	451,900	846
2021-04-27	845	852	835	842	530,600	842
2021-04-26	827	842	808	840	903,200	840
2021-04-23	851	859	818	827	1,021,700	827
2021-04-22	848	853	836	852	500,000	852
2021-04-21	860	860	831	834	922,100	834
2021-04-20	876	886	866	872	531,900	872
2021-04-19	900	900	880	880	676,600	880
2021-04-16	905	910	894	909	535,200	909
2021-04-15	951	954	896	897	1,222,800	897
2021-04-14	977	981	956	963	635,000	963
2021-04-13	933	953	933	950	396,400	950
2021-04-12	924	933	911	933	457,100	933
2021-04-09	907	921	902	910	519,100	910
2021-04-08	921	925	897	900	625,300	900
2021-04-07	900	932	899	929	845,300	929
2021-04-06	907	913	892	903	904,500	903
2021-04-05	917	917	895	901	564,900	901
2021-04-02	904	916	899	914	526,100	914
2021-04-01	910	913	890	897	525,100	897
2021-03-31	914	917	899	909	484,200	909
2021-03-30	910	920	902	914	478,000	914
2021-03-29	947	951	894	908	949,900	908
2021-03-26	937	939	924	932	528,800	932
2021-03-25	906	930	902	925	343,000	925
2021-03-24	929	930	900	906	637,900	906
2021-03-23	963	971	947	947	479,600	947
2021-03-22	980	984	966	973	440,500	973
2021-03-19	988	997	974	984	675,400	984
2021-03-18	979	1,008	977	1,001	877,900	1,001
2021-03-17	972	981	953	969	563,700	969
2021-03-16	995	999	971	977	885,400	977
2021-03-15	1,004	1,024	981	1,021	1,092,100	1,021
2021-03-12	981	994	965	981	1,332,500	981
2021-03-11	905	957	901	955	1,120,600	955
2021-03-10	900	903	873	891	731,000	891
2021-03-09	866	898	851	892	672,100	892
2021-03-08	872	881	843	856	719,700	856
2021-03-05	875	876	836	855	1,288,800	855
2021-03-04	910	921	883	895	751,300	895
2021-03-03	933	935	906	923	920,200	923
2021-03-02	940	955	917	948	847,600	948
2021-03-01	916	939	898	914	984,800	914
2021-02-26	952	958	916	923	1,169,800	923
2021-02-25	979	980	947	963	603,200	963
2021-02-24	965	1,003	942	953	1,981,300	953
2021-02-22	1,030	1,062	976	1,010	3,452,900	1,010
2021-02-19	977	1,040	911	955	2,738,700	955
2021-02-18	1,060	1,090	986	1,017	7,847,100	1,017
2021-02-17	813	960	811	940	4,434,700	940
2021-02-16	796	824	796	814	973,900	814
2021-02-15	820	821	786	800	876,500	800
2021-02-12	778	785	770	784	347,700	784
2021-02-10	786	786	763	773	432,900	773
2021-02-09	760	787	748	780	917,800	780
2021-02-08	749	749	734	736	300,900	736
2021-02-05	749	750	738	742	311,900	742
2021-02-04	736	746	729	738	538,700	738
2021-02-03	716	727	707	719	782,800	719
2021-02-02	731	756	729	745	854,600	745
2021-02-01	712	726	706	725	166,300	725
2021-01-29	722	728	710	711	248,700	711
2021-01-28	711	723	707	720	354,600	720
2021-01-27	754	754	716	720	675,200	720
2021-01-26	760	761	747	749	296,600	749
2021-01-25	750	769	749	769	223,000	769
2021-01-22	761	767	748	751	391,500	751
2021-01-21	764	773	762	768	379,600	768
2021-01-20	772	780	763	769	342,500	769
2021-01-19	767	779	758	778	393,500	778
2021-01-18	791	792	757	765	762,700	765
2021-01-15	802	816	794	810	595,000	810
2021-01-14	809	822	786	791	787,400	791
2021-01-13	792	801	783	798	477,200	798
2021-01-12	800	807	775	803	888,100	803
2021-01-08	835	837	773	816	1,311,500	816
2021-01-07	792	829	786	817	1,885,300	817
2021-01-06	738	781	738	767	973,800	767
2021-01-05	725	740	718	738	471,900	738
2021-01-04	728	748	726	733	686,200	733

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31