4051 GMOフィナンシャルゲート(株) 個別株価データ

マザーズ(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 21630 | 22080 | 20720 | 20940 | 71500 | 20940 |
2021-01-12 | 20980 | 21650 | 19830 | 20250 | 108700 | 20250 |
2021-01-08 | 22400 | 22880 | 20700 | 21020 | 162300 | 21020 |
2021-01-07 | 21260 | 23190 | 21000 | 22050 | 323000 | 22050 |
2021-01-06 | 19000 | 21880 | 18950 | 21420 | 326000 | 21420 |
2021-01-05 | 18210 | 19660 | 17860 | 19000 | 161900 | 19000 |
2021-01-04 | 17400 | 18650 | 17100 | 18610 | 112500 | 18610 |
2021-01-04 | 17400 | 18650 | 17100 | 18610 | 112500 | 18610 |
2021-01-04 | 17400 | 18650 | 17100 | 18610 | 112500 | 18610 |
2021-01-04 | 17400 | 18650 | 17100 | 18610 | 112500 | 18610 |
2021-01-04 | 17400 | 18650 | 17100 | 18610 | 112500 | 18610 |
2021-01-04 | 17400 | 18650 | 17100 | 18610 | 112500 | 18610 |
2020-12-30 | 16810 | 17310 | 16720 | 17120 | 34500 | 17120 |
2020-12-28 | 17200 | 17200 | 16390 | 16450 | 58500 | 16450 |
2020-12-25 | 16870 | 16950 | 16180 | 16400 | 61900 | 16400 |
2020-12-24 | 17200 | 17300 | 16760 | 16940 | 44300 | 16940 |
2020-12-22 | 17600 | 18630 | 17360 | 17630 | 118300 | 17630 |
2020-12-21 | 17620 | 18240 | 17610 | 17760 | 41400 | 17760 |
2020-12-18 | 19280 | 19380 | 17400 | 18000 | 135600 | 18000 |
2020-12-17 | 18320 | 19180 | 17860 | 19080 | 127600 | 19080 |
2020-12-16 | 17680 | 19670 | 17550 | 18430 | 234800 | 18430 |
2020-12-15 | 16390 | 17850 | 16390 | 17830 | 122400 | 17830 |
2020-12-14 | 16880 | 17330 | 16410 | 16540 | 45200 | 16540 |
2020-12-11 | 16010 | 17110 | 15830 | 16940 | 84600 | 16940 |
2020-12-10 | 16450 | 16500 | 15780 | 15800 | 72400 | 15800 |
2020-12-09 | 16690 | 17260 | 16450 | 16760 | 36800 | 16760 |
2020-12-08 | 15800 | 17140 | 15640 | 16940 | 71300 | 16940 |
2020-12-07 | 16800 | 16900 | 15910 | 16130 | 60500 | 16130 |
2020-12-04 | 16860 | 17340 | 16300 | 16790 | 86600 | 16790 |
2020-12-03 | 18000 | 18280 | 17000 | 17070 | 115800 | 17070 |
2020-12-02 | 19080 | 19240 | 18210 | 18460 | 103700 | 18460 |
2020-12-01 | 18500 | 19350 | 17860 | 19110 | 196800 | 19110 |
2020-11-30 | 17350 | 18420 | 17070 | 18350 | 149600 | 18350 |
2020-11-27 | 16510 | 17240 | 16490 | 17190 | 94900 | 17190 |
2020-11-26 | 16680 | 17280 | 16480 | 16490 | 101000 | 16490 |
2020-11-25 | 17500 | 17500 | 16880 | 16880 | 112400 | 16880 |
2020-11-24 | 18220 | 18300 | 16810 | 17520 | 205900 | 17520 |
2020-11-20 | 16120 | 18360 | 16120 | 17830 | 471700 | 17830 |
2020-11-19 | 15000 | 15600 | 14510 | 15040 | 127400 | 15040 |
2020-11-18 | 15730 | 16160 | 14910 | 15170 | 96500 | 15170 |
2020-11-17 | 17000 | 17020 | 15600 | 15730 | 132300 | 15730 |
2020-11-16 | 17790 | 17800 | 16690 | 17340 | 91800 | 17340 |
2020-11-13 | 17930 | 18880 | 17090 | 17100 | 183600 | 17100 |
2020-11-12 | 19500 | 19750 | 16790 | 17930 | 271700 | 17930 |
2020-11-11 | 17810 | 19020 | 17800 | 18580 | 126300 | 18580 |
2020-11-10 | 19880 | 20010 | 18470 | 18610 | 121900 | 18610 |
2020-11-09 | 21700 | 21700 | 19410 | 19930 | 178200 | 19930 |
2020-11-06 | 21460 | 21640 | 20400 | 20940 | 157500 | 20940 |
2020-11-05 | 20060 | 21050 | 19610 | 19850 | 152600 | 19850 |
2020-11-04 | 17000 | 20530 | 17000 | 18860 | 151600 | 18860 |
2020-11-02 | 18000 | 18000 | 16810 | 17320 | 69800 | 17320 |
2020-10-30 | 19500 | 19500 | 18120 | 18200 | 71100 | 18200 |
2020-10-29 | 19950 | 20490 | 19300 | 19800 | 36700 | 19800 |
2020-10-28 | 20570 | 21570 | 20150 | 20240 | 47500 | 20240 |
2020-10-27 | 20130 | 20960 | 19910 | 20360 | 58900 | 20360 |
2020-10-26 | 20840 | 22600 | 20680 | 21130 | 156700 | 21130 |
2020-10-23 | 19180 | 22280 | 19000 | 20340 | 233500 | 20340 |
2020-10-22 | 19600 | 20070 | 18580 | 19200 | 72100 | 19200 |
2020-10-21 | 20700 | 20990 | 19110 | 19370 | 164300 | 19370 |
2020-10-20 | 21770 | 23970 | 20150 | 21200 | 318600 | 21200 |
2020-10-19 | 22810 | 23800 | 20770 | 21010 | 241400 | 21010 |
2020-10-16 | 26290 | 27200 | 24290 | 24290 | 311600 | 24290 |
2020-10-15 | 25370 | 30050 | 24160 | 29290 | 692000 | 29290 |
2020-10-14 | 19680 | 25050 | 18760 | 25050 | 488200 | 25050 |
2020-10-13 | 20790 | 21650 | 19930 | 20050 | 124000 | 20050 |
2020-10-12 | 21730 | 22700 | 18510 | 21290 | 633200 | 21290 |
2020-10-09 | 16730 | 20730 | 16730 | 20730 | 625800 | 20730 |
2020-10-08 | 13750 | 16740 | 13750 | 16730 | 583900 | 16730 |
2020-10-07 | 12970 | 14090 | 12770 | 13740 | 224000 | 13740 |
2020-10-06 | 13000 | 13300 | 12620 | 12670 | 131800 | 12670 |
2020-10-05 | 12270 | 12910 | 12210 | 12890 | 147000 | 12890 |
2020-10-02 | 11340 | 12410 | 11340 | 12010 | 170500 | 12010 |
2020-09-30 | 11090 | 11260 | 10940 | 11100 | 40000 | 11100 |
2020-09-29 | 10620 | 11210 | 10610 | 11080 | 34000 | 11080 |
2020-09-28 | 11200 | 11290 | 10560 | 10750 | 50500 | 10750 |
2020-09-25 | 10760 | 11170 | 10430 | 10970 | 78600 | 10970 |
2020-09-24 | 11320 | 11400 | 10760 | 10760 | 106500 | 10760 |
2020-09-23 | 11870 | 11900 | 11400 | 11600 | 58700 | 11600 |
2020-09-18 | 12130 | 12350 | 11490 | 11820 | 93100 | 11820 |
2020-09-17 | 12720 | 12920 | 11900 | 11970 | 101200 | 11970 |
2020-09-16 | 13000 | 13130 | 12340 | 12570 | 134300 | 12570 |
2020-09-15 | 11880 | 12700 | 11800 | 12690 | 163900 | 12690 |
2020-09-14 | 11660 | 12100 | 11460 | 11730 | 73900 | 11730 |
2020-09-11 | 11440 | 12180 | 11050 | 11840 | 105000 | 11840 |
2020-09-10 | 11510 | 11930 | 11310 | 11380 | 97500 | 11380 |
2020-09-09 | 11260 | 11460 | 10840 | 11340 | 77100 | 11340 |
2020-09-08 | 12030 | 12030 | 10670 | 11560 | 150800 | 11560 |
2020-09-07 | 12010 | 12400 | 11670 | 11780 | 117800 | 11780 |
2020-09-04 | 11680 | 12280 | 11580 | 11890 | 130100 | 11890 |
2020-09-03 | 12600 | 12630 | 11910 | 12280 | 105500 | 12280 |
2020-09-02 | 12600 | 13000 | 12310 | 12330 | 192300 | 12330 |
2020-09-01 | 12550 | 12950 | 12330 | 12620 | 220000 | 12620 |
2020-08-31 | 12700 | 13620 | 12410 | 12570 | 442900 | 12570 |
2020-08-28 | 12600 | 13290 | 11500 | 11970 | 661400 | 11970 |
2020-08-27 | 11810 | 12180 | 11150 | 11810 | 343100 | 11810 |
2020-08-26 | 10550 | 12130 | 10410 | 12000 | 663700 | 12000 |
2020-08-25 | 10260 | 11390 | 9970 | 10340 | 593100 | 10340 |
2020-08-24 | 10200 | 10330 | 9910 | 9960 | 118600 | 9960 |
2020-08-21 | 9960 | 10270 | 9860 | 10040 | 209700 | 10040 |
2020-08-20 | 10300 | 10490 | 9850 | 10100 | 363700 | 10100 |
2020-08-19 | 9510 | 10200 | 9410 | 10200 | 482900 | 10200 |
2020-08-18 | 8800 | 10130 | 8710 | 9410 | 912500 | 9410 |
2020-08-17 | 8290 | 8750 | 8040 | 8700 | 158000 | 8700 |
2020-08-14 | 8540 | 8840 | 8140 | 8280 | 246200 | 8280 |
2020-08-13 | 7950 | 8690 | 7830 | 8640 | 305400 | 8640 |
2020-08-12 | 8570 | 8600 | 7710 | 7800 | 327600 | 7800 |
2020-08-11 | 8210 | 8210 | 7660 | 8020 | 145800 | 8020 |
2020-08-07 | 8350 | 8470 | 8150 | 8240 | 181200 | 8240 |
2020-08-06 | 7730 | 8550 | 7690 | 8200 | 291500 | 8200 |
2020-08-05 | 7190 | 7700 | 7140 | 7630 | 91600 | 7630 |
2020-08-04 | 7720 | 7720 | 7010 | 7140 | 74200 | 7140 |
2020-08-03 | 7200 | 7630 | 7170 | 7480 | 119900 | 7480 |
2020-07-31 | 7940 | 8030 | 7440 | 7500 | 209700 | 7500 |
2020-07-30 | 8450 | 8840 | 8020 | 8090 | 571800 | 8090 |
2020-07-29 | 8050 | 8500 | 7650 | 8500 | 526200 | 8500 |
2020-07-28 | 8800 | 9140 | 7810 | 7940 | 1189000 | 7940 |
2020-07-27 | 7650 | 8900 | 7560 | 8500 | 1556200 | 8500 |
2020-07-22 | 7430 | 7890 | 6760 | 7740 | 1594600 | 7740 |
2020-07-21 | 6530 | 7450 | 6510 | 7450 | 472800 | 7450 |
2020-07-20 | 5550 | 6450 | 5240 | 6450 | 479700 | 6450 |
2020-07-17 | 5730 | 5940 | 4965 | 5450 | 659100 | 5450 |
2020-07-16 | 6550 | 6750 | 5550 | 5550 | 814300 | 5550 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。