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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	752	758	749	753	212,700	753
2023-12-28	740	757	739	750	298,200	750
2023-12-27	754	755	740	748	217,900	748
2023-12-26	742	757	741	748	291,500	748
2023-12-25	730	748	730	742	319,000	742
2023-12-22	721	729	721	726	166,600	726
2023-12-21	723	724	718	722	126,800	722
2023-12-20	721	731	720	728	245,700	728
2023-12-19	720	720	712	720	109,600	720
2023-12-18	722	723	713	717	132,100	717
2023-12-15	716	727	716	726	214,900	726
2023-12-14	720	726	715	716	176,400	716
2023-12-13	723	728	720	721	150,400	721
2023-12-12	717	726	716	724	208,000	724
2023-12-11	715	721	711	717	173,700	717
2023-12-08	722	723	709	711	316,100	711
2023-12-07	721	729	717	728	144,900	728
2023-12-06	718	729	716	728	288,900	728
2023-12-05	716	719	711	715	157,100	715
2023-12-04	718	719	708	718	192,300	718
2023-12-01	726	729	715	718	221,900	718
2023-11-30	730	730	725	725	168,900	725
2023-11-29	725	731	725	730	128,100	730
2023-11-28	728	730	725	726	105,700	726
2023-11-27	722	730	721	726	183,200	726
2023-11-24	725	725	718	722	82,300	722
2023-11-22	723	727	718	718	121,600	718
2023-11-21	719	722	711	722	110,200	722
2023-11-20	720	725	716	716	135,400	716
2023-11-17	705	719	705	719	242,700	719
2023-11-16	710	713	704	708	171,000	708
2023-11-15	710	712	705	710	141,100	710
2023-11-14	708	711	705	708	228,000	708
2023-11-13	708	710	701	705	180,800	705
2023-11-10	698	706	697	705	180,400	705
2023-11-09	690	704	688	704	283,500	704
2023-11-08	704	707	687	690	391,400	690
2023-11-07	714	717	703	704	136,100	704
2023-11-06	700	716	700	715	275,000	715
2023-11-02	695	698	690	695	178,800	695
2023-11-01	686	695	681	694	327,300	694
2023-10-31	666	684	665	683	564,000	683
2023-10-30	686	689	663	672	714,600	672
2023-10-27	683	691	677	689	291,500	689
2023-10-26	680	687	677	680	184,400	680
2023-10-25	695	695	687	690	244,600	690
2023-10-24	693	698	673	693	294,800	693
2023-10-23	699	700	688	690	151,200	690
2023-10-20	700	700	692	697	162,800	697
2023-10-19	702	705	698	701	121,200	701
2023-10-18	700	709	700	707	118,000	707
2023-10-17	709	709	696	700	95,300	700
2023-10-16	695	702	688	693	254,200	693
2023-10-13	708	716	703	707	116,000	707
2023-10-12	713	716	710	713	52,300	713
2023-10-11	716	717	707	711	130,900	711
2023-10-10	705	717	705	716	163,000	716
2023-10-06	700	708	698	699	190,800	699
2023-10-05	692	710	692	705	210,300	705
2023-10-04	704	707	682	682	366,600	682
2023-10-03	721	725	714	714	193,400	714
2023-10-02	725	734	724	726	127,700	726
2023-09-29	742	744	724	726	208,900	726
2023-09-28	749	750	736	740	165,200	740
2023-09-27	748	758	744	758	139,000	758
2023-09-26	748	753	747	750	143,600	750
2023-09-25	761	761	748	749	247,400	749
2023-09-22	760	763	754	760	243,500	760
2023-09-21	771	776	760	767	312,200	767
2023-09-20	778	785	770	772	344,300	772
2023-09-19	757	773	757	772	330,200	772
2023-09-15	765	778	751	751	1,845,100	751
2023-09-14	740	764	739	764	615,600	764
2023-09-13	739	742	736	740	193,200	740
2023-09-12	735	744	731	734	273,900	734
2023-09-11	729	738	727	730	197,000	730
2023-09-08	730	737	727	728	195,500	728
2023-09-07	732	738	731	731	185,200	731
2023-09-06	730	738	725	734	307,300	734
2023-09-05	727	734	724	728	208,800	728
2023-09-04	729	733	724	725	325,000	725
2023-09-01	724	729	720	726	196,300	726
2023-08-31	726	732	722	727	200,300	727
2023-08-30	735	739	724	726	612,100	726
2023-08-29	728	734	726	732	200,500	732
2023-08-28	725	733	725	726	202,600	726
2023-08-25	717	724	713	722	289,200	722
2023-08-24	726	726	716	720	196,800	720
2023-08-23	729	734	723	726	239,800	726
2023-08-22	730	736	722	732	511,100	732
2023-08-21	687	727	687	719	1,140,200	719
2023-08-18	687	687	675	677	309,300	677
2023-08-17	690	694	686	691	181,600	691
2023-08-16	700	700	692	692	197,600	692
2023-08-15	692	704	691	703	167,400	703
2023-08-14	695	698	691	696	172,700	696
2023-08-10	682	692	681	692	181,000	692
2023-08-09	688	691	683	684	233,700	684
2023-08-08	693	697	687	689	236,300	689
2023-08-07	701	701	682	692	329,800	692
2023-08-04	703	713	701	701	175,600	701
2023-08-03	700	714	694	706	325,700	706
2023-08-02	718	720	700	701	476,500	701
2023-08-01	730	730	715	721	200,100	721
2023-07-31	725	732	721	729	200,500	729
2023-07-28	714	721	707	718	345,700	718
2023-07-27	711	719	708	719	170,200	719
2023-07-26	733	733	711	713	779,300	713
2023-07-25	729	742	726	741	247,700	741
2023-07-24	729	731	722	724	132,000	724
2023-07-21	729	730	724	725	132,100	725
2023-07-20	729	734	727	729	103,100	729
2023-07-19	725	732	725	729	136,100	729
2023-07-18	720	731	718	722	231,400	722
2023-07-14	716	724	714	714	154,900	714
2023-07-13	707	714	705	714	95,200	714
2023-07-12	714	714	707	707	183,000	707
2023-07-11	710	716	710	713	118,000	713
2023-07-10	711	715	708	711	233,700	711
2023-07-07	708	715	705	713	154,600	713
2023-07-06	723	725	709	714	244,900	714
2023-07-05	713	726	713	726	181,700	726
2023-07-04	710	723	709	715	267,200	715
2023-07-03	702	711	702	707	200,900	707
2023-06-30	695	701	694	701	198,500	701
2023-06-29	700	701	688	693	411,300	693
2023-06-28	702	707	699	707	418,300	707
2023-06-27	702	703	693	697	236,500	697
2023-06-26	704	707	698	702	167,900	702
2023-06-23	704	705	692	700	234,800	700
2023-06-22	707	716	699	699	381,400	699
2023-06-21	694	704	694	702	141,200	702
2023-06-20	713	713	692	696	296,200	696
2023-06-19	699	711	696	706	373,500	706
2023-06-16	684	693	682	691	274,400	691
2023-06-15	675	689	672	684	315,200	684
2023-06-14	673	675	670	674	142,400	674
2023-06-13	670	670	667	667	125,200	667
2023-06-12	665	671	663	668	179,400	668
2023-06-09	660	663	658	663	136,300	663
2023-06-08	655	660	655	659	130,500	659
2023-06-07	664	664	655	659	205,500	659
2023-06-06	656	662	651	662	176,400	662
2023-06-05	665	666	654	658	292,800	658
2023-06-02	638	658	638	658	377,100	658
2023-06-01	639	644	636	638	129,400	638
2023-05-31	639	640	634	638	244,500	638
2023-05-30	634	642	634	641	175,000	641
2023-05-29	635	638	630	631	168,200	631
2023-05-26	634	635	628	633	204,800	633
2023-05-25	627	645	624	636	338,200	636
2023-05-24	623	629	622	627	185,300	627
2023-05-23	626	629	620	622	166,200	622
2023-05-22	619	626	619	625	122,800	625
2023-05-19	623	625	619	619	148,200	619
2023-05-18	625	626	616	623	178,400	623
2023-05-17	629	629	623	624	144,100	624
2023-05-16	633	634	625	628	140,900	628
2023-05-15	630	634	627	633	241,300	633
2023-05-12	629	630	624	626	211,100	626
2023-05-11	632	634	627	632	127,600	632
2023-05-10	638	640	632	636	138,100	636
2023-05-09	636	639	630	635	182,200	635
2023-05-08	637	639	631	637	178,700	637
2023-05-02	634	638	623	637	237,100	637
2023-05-01	627	642	627	635	330,500	635
2023-04-28	616	621	613	620	205,400	620
2023-04-27	612	621	611	611	168,800	611
2023-04-26	610	617	608	611	210,400	611
2023-04-25	615	622	614	616	179,500	616
2023-04-24	615	621	610	612	187,400	612
2023-04-21	606	610	599	608	167,300	608
2023-04-20	607	611	607	608	66,600	608
2023-04-19	613	613	603	611	243,200	611
2023-04-18	610	614	608	614	139,800	614
2023-04-17	611	616	603	613	170,000	613
2023-04-14	604	611	604	607	197,800	607
2023-04-13	595	601	594	598	107,900	598
2023-04-12	594	596	590	596	105,900	596
2023-04-11	591	595	589	594	145,100	594
2023-04-10	586	591	585	589	102,900	589
2023-04-07	580	586	579	582	118,600	582
2023-04-06	574	582	571	578	109,500	578
2023-04-05	578	582	572	574	158,800	574
2023-04-04	577	584	574	581	177,300	581
2023-04-03	578	579	576	579	151,000	579
2023-03-31	580	582	572	578	165,600	578
2023-03-30	575	580	568	580	181,800	580
2023-03-29	573	577	570	577	219,200	577
2023-03-28	570	571	566	571	119,700	571
2023-03-27	575	575	558	570	238,700	570
2023-03-24	576	577	568	576	191,800	576
2023-03-23	567	577	564	574	160,900	574
2023-03-22	564	572	561	570	158,100	570
2023-03-20	563	568	555	557	159,100	557
2023-03-17	559	568	558	565	332,700	565
2023-03-16	546	557	545	557	193,100	557
2023-03-15	564	571	557	557	354,500	557
2023-03-14	563	565	547	553	400,400	553
2023-03-13	570	573	561	570	288,200	570
2023-03-10	585	586	577	579	285,400	579
2023-03-09	583	593	582	587	348,800	587
2023-03-08	584	586	580	580	234,500	580
2023-03-07	588	589	582	582	157,800	582
2023-03-06	585	588	580	587	252,100	587
2023-03-03	584	590	581	582	240,100	582
2023-03-02	578	579	572	579	214,600	579
2023-03-01	584	595	573	578	573,800	578
2023-02-28	578	584	572	583	223,700	583
2023-02-27	574	580	572	573	174,500	573
2023-02-24	575	575	565	571	242,800	571
2023-02-22	575	577	569	572	214,500	572
2023-02-21	570	582	568	577	357,100	577
2023-02-20	567	571	559	570	220,400	570
2023-02-17	558	565	555	562	200,800	562
2023-02-16	549	569	549	564	612,300	564
2023-02-15	544	548	538	538	182,600	538
2023-02-14	545	545	541	543	104,500	543
2023-02-13	545	546	539	540	269,600	540
2023-02-10	556	557	546	546	285,700	546
2023-02-09	552	556	551	554	115,900	554
2023-02-08	551	555	547	549	249,300	549
2023-02-07	561	561	553	553	279,500	553
2023-02-06	553	563	550	558	275,900	558
2023-02-03	555	559	552	557	135,400	557
2023-02-02	557	562	554	556	193,900	556
2023-02-01	554	560	549	555	213,100	555
2023-01-31	549	555	545	552	333,900	552
2023-01-30	560	563	547	549	854,600	549
2023-01-27	577	585	577	584	269,200	584
2023-01-26	570	576	568	576	204,100	576
2023-01-25	568	570	562	567	303,000	567
2023-01-24	562	569	557	567	304,000	567
2023-01-23	565	572	558	561	390,700	561
2023-01-20	553	561	549	557	296,500	557
2023-01-19	548	555	547	553	331,300	553
2023-01-18	540	548	535	544	256,100	544
2023-01-17	537	541	532	538	188,000	538
2023-01-16	536	539	532	534	197,300	534
2023-01-13	527	539	524	537	340,800	537
2023-01-12	526	529	526	527	113,800	527
2023-01-11	526	527	523	525	103,300	525
2023-01-10	529	529	520	522	251,400	522
2023-01-06	517	525	516	523	267,900	523
2023-01-05	516	522	513	518	387,600	518
2023-01-04	512	517	510	515	292,800	515

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