ＧＭＯフィナンシャルゲート
4051プライム/情報･通信業/GMO Financial Gate,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,350.0 | 5,470.0 | 5,250.0 | 5,400.0 | -50.0 | -0.92% | 41,900 |
| 2026-03-12 | 5,560.0 | 5,620.0 | 5,360.0 | 5,450.0 | -210.0 | -3.71% | 40,700 |
| 2026-03-11 | 5,600.0 | 5,680.0 | 5,520.0 | 5,660.0 | +60.0 | +1.07% | 36,900 |
| 2026-03-10 | 5,730.0 | 5,730.0 | 5,440.0 | 5,600.0 | -30.0 | -0.53% | 68,700 |
| 2026-03-09 | 5,500.0 | 5,720.0 | 5,470.0 | 5,630.0 | -30.0 | -0.53% | 66,600 |
| 2026-03-06 | 5,280.0 | 5,670.0 | 5,210.0 | 5,660.0 | +380.0 | +7.20% | 57,400 |
| 2026-03-05 | 5,200.0 | 5,390.0 | 5,120.0 | 5,280.0 | +210.0 | +4.14% | 50,900 |
| 2026-03-04 | 5,050.0 | 5,160.0 | 4,980.0 | 5,070.0 | -100.0 | -1.93% | 48,900 |
| 2026-03-03 | 5,160.0 | 5,330.0 | 5,140.0 | 5,170.0 | -90.0 | -1.71% | 40,700 |
| 2026-03-02 | 5,110.0 | 5,260.0 | 5,070.0 | 5,260.0 | -30.0 | -0.57% | 52,000 |
| 2026-02-27 | 5,150.0 | 5,340.0 | 5,130.0 | 5,290.0 | +130.0 | +2.52% | 58,900 |
| 2026-02-26 | 4,955.0 | 5,210.0 | 4,955.0 | 5,160.0 | +170.0 | +3.41% | 46,300 |
| 2026-02-25 | 4,970.0 | 5,050.0 | 4,915.0 | 4,990.0 | +10.0 | +0.20% | 43,300 |
| 2026-02-24 | 5,000.0 | 5,020.0 | 4,890.0 | 4,980.0 | -20.0 | -0.40% | 61,700 |
| 2026-02-20 | 5,100.0 | 5,120.0 | 4,930.0 | 5,000.0 | -140.0 | -2.72% | 45,400 |
| 2026-02-19 | 5,200.0 | 5,220.0 | 5,100.0 | 5,140.0 | -70.0 | -1.34% | 36,100 |
| 2026-02-18 | 5,130.0 | 5,260.0 | 5,130.0 | 5,210.0 | +70.0 | +1.36% | 49,700 |
| 2026-02-17 | 5,150.0 | 5,280.0 | 5,090.0 | 5,140.0 | -30.0 | -0.58% | 41,200 |
| 2026-02-16 | 5,190.0 | 5,310.0 | 5,090.0 | 5,170.0 | -80.0 | -1.52% | 70,900 |
| 2026-02-13 | 5,420.0 | 5,800.0 | 5,190.0 | 5,250.0 | +30.0 | +0.57% | 228,800 |
| 2026-02-12 | 5,250.0 | 5,280.0 | 5,120.0 | 5,220.0 | -20.0 | -0.38% | 53,200 |
| 2026-02-10 | 5,160.0 | 5,240.0 | 5,160.0 | 5,240.0 | +120.0 | +2.34% | 32,700 |
| 2026-02-09 | 5,200.0 | 5,200.0 | 5,080.0 | 5,120.0 | -80.0 | -1.54% | 31,800 |
| 2026-02-06 | 5,200.0 | 5,200.0 | 5,100.0 | 5,200.0 | 0.0 | 0.00% | 23,400 |
| 2026-02-05 | 5,050.0 | 5,240.0 | 5,050.0 | 5,200.0 | +140.0 | +2.77% | 39,200 |
| 2026-02-04 | 5,120.0 | 5,140.0 | 4,985.0 | 5,060.0 | -90.0 | -1.75% | 35,900 |
| 2026-02-03 | 5,050.0 | 5,200.0 | 5,020.0 | 5,150.0 | +130.0 | +2.59% | 36,500 |
| 2026-02-02 | 5,110.0 | 5,110.0 | 4,955.0 | 5,020.0 | -60.0 | -1.18% | 37,400 |
| 2026-01-30 | 5,070.0 | 5,110.0 | 4,990.0 | 5,080.0 | +50.0 | +0.99% | 27,500 |
| 2026-01-29 | 4,935.0 | 5,070.0 | 4,915.0 | 5,030.0 | +95.0 | +1.93% | 36,000 |
| 2026-01-28 | 4,980.0 | 4,990.0 | 4,905.0 | 4,935.0 | -25.0 | -0.50% | 30,800 |
| 2026-01-27 | 5,000.0 | 5,020.0 | 4,915.0 | 4,960.0 | +30.0 | +0.61% | 34,500 |
| 2026-01-26 | 5,010.0 | 5,050.0 | 4,920.0 | 4,930.0 | -140.0 | -2.76% | 43,600 |
| 2026-01-23 | 5,040.0 | 5,100.0 | 5,000.0 | 5,070.0 | +30.0 | +0.60% | 23,000 |
| 2026-01-22 | 5,060.0 | 5,110.0 | 5,030.0 | 5,040.0 | +45.0 | +0.90% | 31,600 |
| 2026-01-21 | 4,935.0 | 5,010.0 | 4,910.0 | 4,995.0 | -15.0 | -0.30% | 31,900 |
| 2026-01-20 | 4,990.0 | 5,030.0 | 4,930.0 | 5,010.0 | +10.0 | +0.20% | 39,000 |
| 2026-01-19 | 5,040.0 | 5,100.0 | 5,000.0 | 5,000.0 | -40.0 | -0.79% | 25,900 |
| 2026-01-16 | 5,150.0 | 5,170.0 | 5,000.0 | 5,040.0 | -60.0 | -1.18% | 24,200 |
| 2026-01-15 | 5,050.0 | 5,150.0 | 5,050.0 | 5,100.0 | +70.0 | +1.39% | 30,700 |
| 2026-01-14 | 5,180.0 | 5,200.0 | 5,030.0 | 5,030.0 | -80.0 | -1.57% | 26,600 |
| 2026-01-13 | 5,280.0 | 5,280.0 | 5,110.0 | 5,110.0 | -130.0 | -2.48% | 25,600 |
| 2026-01-09 | 5,190.0 | 5,250.0 | 5,190.0 | 5,240.0 | +20.0 | +0.38% | 23,500 |
| 2026-01-08 | 5,150.0 | 5,230.0 | 5,110.0 | 5,220.0 | +50.0 | +0.97% | 24,300 |
| 2026-01-07 | 5,170.0 | 5,250.0 | 5,080.0 | 5,170.0 | +20.0 | +0.39% | 23,900 |
| 2026-01-06 | 5,140.0 | 5,260.0 | 5,090.0 | 5,150.0 | +110.0 | +2.18% | 40,100 |
| 2026-01-05 | 5,200.0 | 5,220.0 | 4,960.0 | 5,040.0 | -160.0 | -3.08% | 71,000 |
| 2025-12-30 | 5,270.0 | 5,280.0 | 5,130.0 | 5,200.0 | -70.0 | -1.33% | 30,900 |
| 2025-12-29 | 5,220.0 | 5,270.0 | 5,190.0 | 5,270.0 | +70.0 | +1.35% | 27,100 |
| 2025-12-26 | 5,250.0 | 5,250.0 | 5,150.0 | 5,200.0 | -40.0 | -0.76% | 41,400 |
| 2025-12-25 | 5,140.0 | 5,290.0 | 5,130.0 | 5,240.0 | +100.0 | +1.95% | 31,900 |
| 2025-12-24 | 5,240.0 | 5,240.0 | 5,110.0 | 5,140.0 | -120.0 | -2.28% | 50,100 |
| 2025-12-23 | 5,090.0 | 5,290.0 | 5,080.0 | 5,260.0 | +220.0 | +4.37% | 51,600 |
| 2025-12-22 | 5,070.0 | 5,150.0 | 4,975.0 | 5,040.0 | -30.0 | -0.59% | 48,900 |
| 2025-12-19 | 4,935.0 | 5,100.0 | 4,925.0 | 5,070.0 | +130.0 | +2.63% | 41,200 |
| 2025-12-18 | 4,810.0 | 4,945.0 | 4,810.0 | 4,940.0 | +80.0 | +1.65% | 29,000 |
| 2025-12-17 | 4,860.0 | 4,865.0 | 4,760.0 | 4,860.0 | 0.0 | 0.00% | 50,800 |
| 2025-12-16 | 5,030.0 | 5,030.0 | 4,855.0 | 4,860.0 | -170.0 | -3.38% | 44,500 |
| 2025-12-15 | 4,950.0 | 5,080.0 | 4,880.0 | 5,030.0 | +65.0 | +1.31% | 23,400 |
| 2025-12-12 | 4,920.0 | 4,965.0 | 4,910.0 | 4,965.0 | +100.0 | +2.06% | 38,200 |
| 2025-12-11 | 5,000.0 | 5,030.0 | 4,865.0 | 4,865.0 | -135.0 | -2.70% | 44,800 |
| 2025-12-10 | 5,090.0 | 5,100.0 | 4,990.0 | 5,000.0 | +30.0 | +0.60% | 32,100 |
| 2025-12-09 | 5,120.0 | 5,190.0 | 4,955.0 | 4,970.0 | -150.0 | -2.93% | 53,400 |
| 2025-12-08 | 5,120.0 | 5,170.0 | 5,080.0 | 5,120.0 | +10.0 | +0.20% | 28,200 |
| 2025-12-05 | 5,220.0 | 5,270.0 | 5,100.0 | 5,110.0 | -170.0 | -3.22% | 29,500 |
| 2025-12-04 | 5,150.0 | 5,300.0 | 5,130.0 | 5,280.0 | +110.0 | +2.13% | 39,800 |
| 2025-12-03 | 5,110.0 | 5,210.0 | 5,110.0 | 5,170.0 | +40.0 | +0.78% | 23,100 |
| 2025-12-02 | 5,260.0 | 5,300.0 | 5,120.0 | 5,130.0 | -120.0 | -2.29% | 30,800 |
| 2025-12-01 | 5,500.0 | 5,520.0 | 5,240.0 | 5,250.0 | -240.0 | -4.37% | 31,300 |
| 2025-11-28 | 5,350.0 | 5,530.0 | 5,330.0 | 5,490.0 | +200.0 | +3.78% | 54,900 |
| 2025-11-27 | 5,330.0 | 5,430.0 | 5,280.0 | 5,290.0 | -70.0 | -1.31% | 20,800 |
| 2025-11-26 | 5,160.0 | 5,380.0 | 5,130.0 | 5,360.0 | +300.0 | +5.93% | 54,600 |
| 2025-11-25 | 5,160.0 | 5,190.0 | 5,040.0 | 5,060.0 | -140.0 | -2.69% | 34,900 |
| 2025-11-21 | 4,960.0 | 5,320.0 | 4,960.0 | 5,200.0 | +295.0 | +6.01% | 96,500 |
| 2025-11-20 | 5,160.0 | 5,230.0 | 4,870.0 | 4,905.0 | -245.0 | -4.76% | 119,400 |
| 2025-11-19 | 5,240.0 | 5,240.0 | 5,110.0 | 5,150.0 | -90.0 | -1.72% | 44,900 |
| 2025-11-18 | 5,200.0 | 5,320.0 | 5,150.0 | 5,240.0 | -20.0 | -0.38% | 51,400 |
| 2025-11-17 | 5,470.0 | 5,500.0 | 5,240.0 | 5,260.0 | -240.0 | -4.36% | 88,200 |
| 2025-11-14 | 5,700.0 | 5,890.0 | 5,410.0 | 5,500.0 | -40.0 | -0.72% | 169,500 |
| 2025-11-13 | 5,840.0 | 5,840.0 | 5,540.0 | 5,540.0 | -300.0 | -5.14% | 85,400 |
| 2025-11-12 | 5,760.0 | 5,900.0 | 5,710.0 | 5,840.0 | +150.0 | +2.64% | 42,000 |
| 2025-11-11 | 5,660.0 | 5,720.0 | 5,580.0 | 5,690.0 | +30.0 | +0.53% | 25,700 |
| 2025-11-10 | 5,640.0 | 5,690.0 | 5,620.0 | 5,660.0 | +30.0 | +0.53% | 16,100 |
| 2025-11-07 | 5,570.0 | 5,670.0 | 5,560.0 | 5,630.0 | -30.0 | -0.53% | 17,400 |
| 2025-11-06 | 5,620.0 | 5,760.0 | 5,580.0 | 5,660.0 | +80.0 | +1.43% | 30,900 |
| 2025-11-05 | 5,550.0 | 5,610.0 | 5,440.0 | 5,580.0 | -20.0 | -0.36% | 49,500 |
| 2025-11-04 | 5,680.0 | 5,700.0 | 5,600.0 | 5,600.0 | -180.0 | -3.11% | 42,500 |
| 2025-10-31 | 5,780.0 | 5,880.0 | 5,760.0 | 5,780.0 | 0.0 | 0.00% | 33,000 |
| 2025-10-30 | 5,830.0 | 5,850.0 | 5,710.0 | 5,780.0 | +10.0 | +0.17% | 32,800 |
| 2025-10-29 | 6,000.0 | 6,000.0 | 5,740.0 | 5,770.0 | -180.0 | -3.03% | 40,200 |
| 2025-10-28 | 6,100.0 | 6,120.0 | 5,940.0 | 5,950.0 | -210.0 | -3.41% | 33,700 |
| 2025-10-27 | 6,250.0 | 6,310.0 | 6,160.0 | 6,160.0 | -70.0 | -1.12% | 18,800 |
| 2025-10-24 | 6,250.0 | 6,250.0 | 6,120.0 | 6,230.0 | +80.0 | +1.30% | 15,100 |
| 2025-10-23 | 6,170.0 | 6,270.0 | 6,150.0 | 6,150.0 | -120.0 | -1.91% | 15,800 |
| 2025-10-22 | 6,190.0 | 6,300.0 | 6,160.0 | 6,270.0 | +80.0 | +1.29% | 25,300 |
| 2025-10-21 | 6,150.0 | 6,300.0 | 6,110.0 | 6,190.0 | -60.0 | -0.96% | 32,500 |
| 2025-10-20 | 6,050.0 | 6,280.0 | 6,030.0 | 6,250.0 | +320.0 | +5.40% | 43,800 |
| 2025-10-17 | 5,900.0 | 5,940.0 | 5,850.0 | 5,930.0 | -70.0 | -1.17% | 25,500 |
| 2025-10-16 | 6,110.0 | 6,110.0 | 5,940.0 | 6,000.0 | -50.0 | -0.83% | 22,400 |
| 2025-10-15 | 5,900.0 | 6,050.0 | 5,870.0 | 6,050.0 | +250.0 | +4.31% | 22,600 |
| 2025-10-14 | 5,990.0 | 6,000.0 | 5,770.0 | 5,800.0 | -340.0 | -5.54% | 46,400 |
| 2025-10-10 | 6,240.0 | 6,240.0 | 6,040.0 | 6,140.0 | -110.0 | -1.76% | 30,800 |
| 2025-10-09 | 6,160.0 | 6,290.0 | 6,130.0 | 6,250.0 | -10.0 | -0.16% | 35,000 |
| 2025-10-08 | 5,990.0 | 6,310.0 | 5,970.0 | 6,260.0 | +270.0 | +4.51% | 59,500 |
| 2025-10-07 | 6,310.0 | 6,310.0 | 5,720.0 | 5,990.0 | -350.0 | -5.52% | 202,700 |
| 2025-10-06 | 6,200.0 | 6,350.0 | 6,120.0 | 6,340.0 | +210.0 | +3.43% | 63,300 |
| 2025-10-03 | 5,910.0 | 6,170.0 | 5,910.0 | 6,130.0 | +190.0 | +3.20% | 28,700 |
| 2025-10-02 | 6,000.0 | 6,070.0 | 5,930.0 | 5,940.0 | -70.0 | -1.16% | 28,400 |
| 2025-10-01 | 6,160.0 | 6,160.0 | 5,990.0 | 6,010.0 | -150.0 | -2.44% | 28,000 |
| 2025-09-30 | 6,130.0 | 6,170.0 | 6,050.0 | 6,160.0 | +60.0 | +0.98% | 14,400 |
| 2025-09-29 | 6,130.0 | 6,170.0 | 6,030.0 | 6,100.0 | -70.0 | -1.13% | 23,700 |
| 2025-09-26 | 6,060.0 | 6,210.0 | 6,060.0 | 6,170.0 | +50.0 | +0.82% | 16,100 |
| 2025-09-25 | 6,080.0 | 6,200.0 | 6,070.0 | 6,120.0 | -20.0 | -0.33% | 16,000 |
| 2025-09-24 | 6,250.0 | 6,260.0 | 6,030.0 | 6,140.0 | -110.0 | -1.76% | 42,000 |
| 2025-09-22 | 6,360.0 | 6,450.0 | 6,250.0 | 6,250.0 | -160.0 | -2.50% | 31,600 |
| 2025-09-19 | 6,320.0 | 6,410.0 | 6,200.0 | 6,410.0 | +190.0 | +3.05% | 60,200 |
| 2025-09-18 | 6,240.0 | 6,380.0 | 6,200.0 | 6,220.0 | -20.0 | -0.32% | 31,700 |
| 2025-09-17 | 6,150.0 | 6,270.0 | 6,130.0 | 6,240.0 | +60.0 | +0.97% | 29,000 |
| 2025-09-16 | 6,250.0 | 6,310.0 | 6,160.0 | 6,180.0 | -100.0 | -1.59% | 46,500 |
| 2025-09-12 | 6,390.0 | 6,400.0 | 6,240.0 | 6,280.0 | — | — | 22,000 |
直近120営業日分を表示