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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	509	515	506	511	227,700	511
2022-12-29	500	508	500	508	324,400	508
2022-12-28	510	511	501	503	539,700	503
2022-12-27	502	513	502	512	546,100	512
2022-12-26	504	506	497	500	703,800	500
2022-12-23	505	508	501	505	384,000	505
2022-12-22	508	510	504	506	446,500	506
2022-12-21	514	515	505	506	431,700	506
2022-12-20	520	521	511	515	731,100	515
2022-12-19	527	529	517	520	427,300	520
2022-12-16	531	531	526	529	304,100	529
2022-12-15	528	532	525	529	324,000	529
2022-12-14	519	531	519	528	435,500	528
2022-12-13	521	521	517	519	317,700	519
2022-12-12	522	525	519	519	214,900	519
2022-12-09	519	523	517	523	326,600	523
2022-12-08	525	525	516	518	613,300	518
2022-12-07	528	531	523	524	300,200	524
2022-12-06	533	535	525	527	306,900	527
2022-12-05	539	539	527	531	490,600	531
2022-12-02	532	541	532	539	444,900	539
2022-12-01	529	536	527	535	393,500	535
2022-11-30	529	529	522	525	1,080,800	525
2022-11-29	528	538	525	529	1,045,700	529
2022-11-28	536	539	529	535	356,000	535
2022-11-25	536	541	533	536	313,300	536
2022-11-24	526	536	525	535	423,400	535
2022-11-22	520	533	516	533	676,600	533
2022-11-21	535	536	519	522	752,700	522
2022-11-18	544	544	534	538	393,100	538
2022-11-17	542	544	537	542	307,900	542
2022-11-16	553	553	542	542	423,500	542
2022-11-15	552	558	551	555	180,400	555
2022-11-14	566	571	552	552	531,000	552
2022-11-11	569	570	562	565	285,500	565
2022-11-10	558	565	555	559	227,300	559
2022-11-09	572	572	565	566	186,200	566
2022-11-08	559	572	558	566	336,700	566
2022-11-07	553	559	546	556	370,400	556
2022-11-04	551	558	547	552	504,500	552
2022-11-02	581	583	554	556	982,300	556
2022-11-01	576	581	570	576	320,200	576
2022-10-31	570	577	562	571	660,400	571
2022-10-28	580	584	571	571	692,400	571
2022-10-27	602	609	572	578	1,611,000	578
2022-10-26	627	632	609	609	2,089,100	609
2022-10-25	710	714	708	711	64,500	711
2022-10-24	714	715	708	709	95,200	709
2022-10-21	715	716	708	714	68,100	714
2022-10-20	718	719	710	710	112,900	710
2022-10-19	715	719	712	718	93,100	718
2022-10-18	710	715	708	709	117,500	709
2022-10-17	707	710	702	707	207,000	707
2022-10-14	705	714	703	714	152,600	714
2022-10-13	702	702	697	699	100,300	699
2022-10-12	702	705	700	700	106,000	700
2022-10-11	707	709	702	702	138,200	702
2022-10-07	715	717	712	715	86,200	715
2022-10-06	718	723	716	718	91,600	718
2022-10-05	719	722	716	718	76,100	718
2022-10-04	711	720	710	720	117,600	720
2022-10-03	711	712	693	708	248,500	708
2022-09-30	712	719	711	716	111,200	716
2022-09-29	710	721	710	721	126,000	721
2022-09-28	731	731	711	722	275,600	722
2022-09-27	726	734	726	729	80,200	729
2022-09-26	730	736	724	726	199,200	726
2022-09-22	733	737	727	737	169,600	737
2022-09-21	737	739	735	735	69,900	735
2022-09-20	738	741	735	741	108,600	741
2022-09-16	737	740	736	739	50,500	739
2022-09-15	743	743	737	737	75,400	737
2022-09-14	735	743	731	743	103,100	743
2022-09-13	743	743	737	741	101,600	741
2022-09-12	735	741	734	741	100,700	741
2022-09-09	727	733	727	731	121,200	731
2022-09-08	727	728	720	728	226,400	728
2022-09-07	742	743	722	725	376,200	725
2022-09-06	740	742	740	742	46,300	742
2022-09-05	743	744	735	739	218,400	739
2022-09-02	753	754	742	744	197,600	744
2022-09-01	756	756	750	750	267,600	750
2022-08-31	756	759	753	759	255,800	759
2022-08-30	758	764	758	761	166,500	761
2022-08-29	755	760	752	758	149,600	758
2022-08-26	762	764	758	761	169,800	761
2022-08-25	759	763	758	760	109,400	760
2022-08-24	764	765	759	760	182,900	760
2022-08-23	762	765	761	764	102,200	764
2022-08-22	765	769	762	768	93,600	768
2022-08-19	773	773	765	769	161,200	769
2022-08-18	770	773	768	772	60,900	772
2022-08-17	768	773	767	769	128,600	769
2022-08-16	768	768	764	768	64,300	768
2022-08-15	767	768	764	768	61,000	768
2022-08-12	767	767	763	766	83,300	766
2022-08-10	764	765	760	761	83,000	761
2022-08-09	768	769	765	766	53,800	766
2022-08-08	763	769	762	768	115,000	768
2022-08-05	755	763	755	762	105,200	762
2022-08-04	760	761	755	760	129,300	760
2022-08-03	756	760	754	760	139,200	760
2022-08-02	775	777	751	755	585,500	755
2022-08-01	786	786	776	781	144,500	781
2022-07-29	786	786	778	784	95,800	784
2022-07-28	782	786	778	786	91,400	786
2022-07-27	782	786	779	781	65,300	781
2022-07-26	777	788	775	787	164,000	787
2022-07-25	789	790	784	785	82,900	785
2022-07-22	789	791	786	790	96,600	790
2022-07-21	788	790	785	790	105,600	790
2022-07-20	781	788	779	788	192,100	788
2022-07-19	773	777	771	776	54,100	776
2022-07-15	774	775	768	772	100,700	772
2022-07-14	773	778	769	778	91,000	778
2022-07-13	772	777	771	774	37,200	774
2022-07-12	776	780	769	771	109,300	771
2022-07-11	782	783	777	778	119,100	778
2022-07-08	774	783	772	781	196,100	781
2022-07-07	774	779	772	777	111,000	777
2022-07-06	776	778	772	777	73,500	777
2022-07-05	769	776	769	776	75,400	776
2022-07-04	765	771	765	769	106,600	769
2022-07-01	772	773	764	764	155,900	764
2022-06-30	776	778	771	777	106,300	777
2022-06-29	778	779	764	777	464,800	777
2022-06-28	790	795	785	791	388,100	791
2022-06-27	798	801	789	796	238,300	796
2022-06-24	787	796	780	796	245,100	796
2022-06-23	776	784	774	784	182,400	784
2022-06-22	774	776	769	770	142,000	770
2022-06-21	768	771	764	768	182,700	768
2022-06-20	777	781	761	764	201,100	764
2022-06-17	773	780	770	777	250,400	777
2022-06-16	779	787	778	781	158,300	781
2022-06-15	784	785	775	781	109,400	781
2022-06-14	770	777	769	775	149,600	775
2022-06-13	783	785	778	782	178,900	782
2022-06-10	791	792	786	792	132,200	792
2022-06-09	798	798	790	791	127,600	791
2022-06-08	797	797	793	794	122,000	794
2022-06-07	795	797	794	794	72,700	794
2022-06-06	796	797	791	796	124,700	796
2022-06-03	800	801	792	796	299,400	796
2022-06-02	790	799	788	797	231,300	797
2022-06-01	785	792	778	789	226,700	789
2022-05-31	790	791	777	777	379,300	777
2022-05-30	783	791	780	791	215,700	791
2022-05-27	770	780	770	775	292,900	775
2022-05-26	755	766	755	759	140,600	759
2022-05-25	755	762	754	762	122,900	762
2022-05-24	771	772	758	758	192,500	758
2022-05-23	761	768	759	765	153,400	765
2022-05-20	747	758	742	754	348,700	754
2022-05-19	756	758	746	749	367,500	749
2022-05-18	768	772	760	764	228,000	764
2022-05-17	765	772	760	768	284,700	768
2022-05-16	781	782	762	765	344,300	765
2022-05-13	771	784	769	782	242,700	782
2022-05-12	784	787	773	774	344,600	774
2022-05-11	793	797	786	786	163,400	786
2022-05-10	793	797	787	795	212,700	795
2022-05-09	804	806	795	799	206,500	799
2022-05-06	810	811	800	804	200,500	804
2022-05-02	804	812	801	804	214,000	804
2022-04-28	807	811	799	808	182,000	808
2022-04-27	800	808	798	808	146,000	808
2022-04-26	812	812	802	808	93,400	808
2022-04-25	810	811	803	807	217,900	807
2022-04-22	823	823	814	816	188,000	816
2022-04-21	832	832	824	828	96,500	828
2022-04-20	832	834	826	827	181,400	827
2022-04-19	822	831	821	829	160,300	829
2022-04-18	822	826	816	817	118,400	817
2022-04-15	824	831	823	827	88,500	827
2022-04-14	825	829	823	829	118,800	829
2022-04-13	827	827	822	823	116,200	823
2022-04-12	820	829	820	823	130,400	823
2022-04-11	834	837	824	831	151,800	831
2022-04-08	823	832	822	832	162,000	832
2022-04-07	825	831	821	821	143,000	821
2022-04-06	835	843	833	838	193,500	838
2022-04-05	848	850	837	846	296,800	846
2022-04-04	832	847	827	846	442,800	846
2022-04-01	821	826	814	822	144,700	822
2022-03-31	830	832	820	823	198,500	823
2022-03-30	830	837	823	837	284,500	837
2022-03-29	821	841	819	841	407,700	841
2022-03-28	819	821	815	818	138,100	818
2022-03-25	820	821	814	815	187,700	815
2022-03-24	811	818	808	817	183,800	817
2022-03-23	813	820	809	820	281,300	820
2022-03-22	806	813	805	808	297,800	808
2022-03-18	804	809	802	807	181,300	807
2022-03-17	815	815	804	807	175,800	807
2022-03-16	804	810	801	803	101,200	803
2022-03-15	803	805	799	803	80,400	803
2022-03-14	801	808	799	800	133,200	800
2022-03-11	793	806	793	806	145,700	806
2022-03-10	798	804	794	804	215,900	804
2022-03-09	778	792	778	784	192,600	784
2022-03-08	785	795	777	778	313,400	778
2022-03-07	794	797	785	791	261,700	791
2022-03-04	810	814	797	800	305,500	800
2022-03-03	806	817	806	813	162,000	813
2022-03-02	809	810	801	805	151,500	805
2022-03-01	819	821	812	812	246,800	812
2022-02-28	800	813	799	813	209,200	813
2022-02-25	792	802	792	802	208,000	802
2022-02-24	795	804	784	788	417,200	788
2022-02-22	793	803	790	802	198,500	802
2022-02-21	802	804	794	800	237,900	800
2022-02-18	803	812	800	809	206,400	809
2022-02-17	816	821	808	811	285,800	811
2022-02-16	805	816	804	816	356,300	816
2022-02-15	815	818	798	800	574,000	800
2022-02-14	825	826	810	817	415,700	817
2022-02-10	832	835	826	830	248,100	830
2022-02-09	829	832	825	832	182,200	832
2022-02-08	840	840	823	827	292,500	827
2022-02-07	819	839	819	834	384,200	834
2022-02-04	828	840	815	824	962,700	824
2022-02-03	863	863	840	843	431,900	843
2022-02-02	854	864	851	864	204,200	864
2022-02-01	857	858	843	843	262,700	843
2022-01-31	849	856	842	853	226,100	853
2022-01-28	828	845	828	844	284,800	844
2022-01-27	840	845	819	825	412,100	825
2022-01-26	830	839	828	837	181,100	837
2022-01-25	843	847	825	831	566,100	831
2022-01-24	844	855	839	853	339,400	853
2022-01-21	849	856	842	854	400,200	854
2022-01-20	850	866	848	859	238,300	859
2022-01-19	866	873	851	855	348,300	855
2022-01-18	880	889	874	877	209,300	877
2022-01-17	888	891	875	880	194,300	880
2022-01-14	887	891	876	885	307,600	885
2022-01-13	874	891	872	889	289,700	889
2022-01-12	880	885	874	876	205,400	876
2022-01-11	859	880	859	880	323,400	880
2022-01-07	863	872	858	866	511,200	866
2022-01-06	855	859	845	851	438,000	851
2022-01-05	856	865	850	864	337,800	864
2022-01-04	855	859	846	852	368,600	852

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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