KabuInsight

ＧＭＯフィナンシャルホールディングス

7177
スタンダード/証券･商品先物取引業/GMO Financial Holdings,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
2026-03-13904.0910.0898.0904.0-4.0-0.44%193,500
2026-03-12923.0923.0903.0908.0-19.0-2.05%234,700
2026-03-11933.0937.0927.0927.0-7.0-0.75%161,500
2026-03-10929.0934.0918.0934.0+23.0+2.52%404,400
2026-03-09899.0915.0889.0911.0-18.0-1.94%452,100
2026-03-06915.0929.0908.0929.0+8.0+0.87%211,200
2026-03-05912.0930.0912.0921.0+32.0+3.60%284,800
2026-03-04900.0908.0878.0889.0-34.0-3.68%582,100
2026-03-03942.0942.0920.0923.0-21.0-2.22%412,400
2026-03-02940.0945.0921.0944.0-10.0-1.05%500,100
2026-02-27949.0954.0940.0954.0+3.0+0.32%276,600
2026-02-26939.0953.0939.0951.0+15.0+1.60%435,900
2026-02-25921.0936.0917.0936.0+15.0+1.63%330,000
2026-02-24911.0925.0902.0921.0+10.0+1.10%366,000
2026-02-20916.0917.0905.0911.0-6.0-0.65%246,500
2026-02-19912.0917.0903.0917.0+10.0+1.10%274,100
2026-02-18917.0918.0905.0907.0-10.0-1.09%200,400
2026-02-17896.0917.0895.0917.0+28.0+3.15%768,200
2026-02-16883.0889.0877.0889.0+14.0+1.60%281,400
2026-02-13888.0891.0875.0875.0-15.0-1.69%392,700
2026-02-12890.0893.0885.0890.0-4.0-0.45%401,200
2026-02-10888.0898.0887.0894.0+6.0+0.68%245,800
2026-02-09888.0894.0885.0888.0+10.0+1.14%382,700
2026-02-06890.0890.0878.0878.0-12.0-1.35%421,200
2026-02-05906.0909.0890.0890.0-14.0-1.55%838,700
2026-02-04896.0907.0892.0904.0+8.0+0.89%512,900
2026-02-03884.0896.0883.0896.0+16.0+1.82%236,400
2026-02-02890.0890.0877.0880.0-9.0-1.01%286,300
2026-01-30890.0894.0885.0889.0-1.0-0.11%240,900
2026-01-29886.0891.0877.0890.0+11.0+1.25%355,800
2026-01-28877.0879.0871.0879.0+4.0+0.46%153,800
2026-01-27874.0878.0867.0875.0+5.0+0.57%243,400
2026-01-26876.0876.0870.0870.0-12.0-1.36%229,300
2026-01-23875.0883.0875.0882.0+10.0+1.15%167,300
2026-01-22874.0878.0872.0872.0+3.0+0.35%139,700
2026-01-21880.0880.0867.0869.0-12.0-1.36%450,800
2026-01-20889.0889.0880.0881.0-6.0-0.68%147,400
2026-01-19894.0895.0884.0887.0-1.0-0.11%230,200
2026-01-16890.0892.0883.0888.0-2.0-0.22%196,900
2026-01-15879.0891.0878.0890.0+14.0+1.60%321,500
2026-01-14875.0879.0872.0876.0-1.0-0.11%269,900
2026-01-13880.0882.0872.0877.0+2.0+0.23%433,900
2026-01-09880.0882.0872.0875.0-4.0-0.46%267,100
2026-01-08882.0885.0875.0879.0-3.0-0.34%233,100
2026-01-07881.0884.0877.0882.0+1.0+0.11%161,800
2026-01-06874.0886.0874.0881.0+8.0+0.92%279,800
2026-01-05876.0879.0872.0873.0-1.0-0.11%365,300
2025-12-30886.0889.0874.0874.0-17.0-1.91%345,400
2025-12-29889.0899.0885.0891.0-5.0-0.56%276,200
2025-12-26892.0901.0892.0896.0+4.0+0.45%445,700
2025-12-25889.0895.0883.0892.0+9.0+1.02%226,800
2025-12-24890.0890.0881.0883.0-2.0-0.23%297,400
2025-12-23875.0890.0874.0885.0+11.0+1.26%284,800
2025-12-22885.0886.0873.0874.0-6.0-0.68%294,900
2025-12-19877.0880.0871.0880.0+8.0+0.92%234,400
2025-12-18867.0874.0863.0872.0+5.0+0.58%179,800
2025-12-17874.0875.0863.0867.0-7.0-0.80%409,100
2025-12-16881.0884.0871.0874.0-3.0-0.34%410,600
2025-12-15906.0906.0874.0877.0-32.0-3.52%1,020,900
2025-12-12911.0911.0905.0909.0+4.0+0.44%154,500
2025-12-11917.0917.0905.0905.0-10.0-1.09%230,600
2025-12-10909.0917.0908.0915.0+10.0+1.10%182,300
2025-12-09905.0912.0905.0905.0-3.0-0.33%164,600
2025-12-08902.0910.0901.0908.0+6.0+0.67%132,600
2025-12-05915.0916.0901.0902.0-14.0-1.53%300,400
2025-12-04908.0916.0907.0916.0+8.0+0.88%130,000
2025-12-03913.0916.0908.0908.0-3.0-0.33%159,200
2025-12-02915.0918.0911.0911.0-3.0-0.33%121,400
2025-12-01928.0928.0905.0914.0-11.0-1.19%404,800
2025-11-28925.0932.0924.0925.0-1.0-0.11%171,700
2025-11-27918.0926.0917.0926.0+10.0+1.09%107,000
2025-11-26914.0919.0910.0916.0+6.0+0.66%283,300
2025-11-25935.0937.0908.0910.0-21.0-2.26%325,900
2025-11-21922.0931.0917.0931.0+3.0+0.32%322,800
2025-11-20930.0932.0923.0928.0+10.0+1.09%203,100
2025-11-19919.0925.0915.0918.0+1.0+0.11%126,100
2025-11-18924.0928.0913.0917.0-9.0-0.97%189,900
2025-11-17929.0931.0919.0926.0-2.0-0.22%134,600
2025-11-14925.0933.0925.0928.0-7.0-0.75%164,800
2025-11-13939.0943.0928.0935.0-3.0-0.32%130,000
2025-11-12930.0939.0929.0938.0+9.0+0.97%150,400
2025-11-11924.0929.0915.0929.0+10.0+1.09%172,000
2025-11-10921.0922.0913.0919.0+11.0+1.21%169,600
2025-11-07901.0912.0901.0908.0+1.0+0.11%118,300
2025-11-06907.0910.0897.0907.00.00.00%166,300
2025-11-05890.0907.0884.0907.0+13.0+1.45%400,900
2025-11-04900.0905.0878.0894.0-6.0-0.67%389,200
2025-10-31914.0917.0899.0900.0-14.0-1.53%287,000
2025-10-30913.0919.0907.0914.0+3.0+0.33%194,500
2025-10-29929.0930.0911.0911.0-15.0-1.62%207,700
2025-10-28938.0938.0926.0926.0-12.0-1.28%237,800
2025-10-27923.0942.0923.0938.0+21.0+2.29%337,000
2025-10-24925.0925.0917.0917.0-4.0-0.43%141,000
2025-10-23929.0930.0921.0921.0-17.0-1.81%241,000
2025-10-22925.0941.0919.0938.0+13.0+1.41%446,600
2025-10-21941.0944.0925.0925.0-13.0-1.39%185,200
2025-10-20938.0940.0929.0938.0+10.0+1.08%179,400
2025-10-17934.0936.0923.0928.0-6.0-0.64%128,200
2025-10-16930.0935.0925.0934.0+6.0+0.65%106,100
2025-10-15920.0928.0913.0928.0+19.0+2.09%144,200
2025-10-14906.0923.0904.0909.0-6.0-0.66%203,400
2025-10-10925.0925.0915.0915.0-11.0-1.19%210,600
2025-10-09928.0930.0921.0926.0+3.0+0.33%162,800
2025-10-08926.0937.0923.0923.0-5.0-0.54%114,100
2025-10-07938.0943.0926.0928.0-10.0-1.07%187,100
2025-10-06937.0944.0922.0938.0+11.0+1.19%257,400
2025-10-03932.0942.0927.0927.0-4.0-0.43%168,800
2025-10-02943.0945.0930.0931.0-14.0-1.48%212,300
2025-10-01972.0972.0939.0945.0-34.0-3.47%271,400
2025-09-30980.0980.0963.0979.0+6.0+0.62%123,800
2025-09-29977.0980.0961.0973.0-8.0-0.82%177,500
2025-09-26975.0990.0975.0981.0+6.0+0.62%317,100
2025-09-25967.0980.0966.0975.0+7.0+0.72%181,200
2025-09-24973.0977.0967.0968.0-3.0-0.31%207,800
2025-09-22975.0980.0971.0971.0-4.0-0.41%202,000
2025-09-19989.0989.0966.0975.0-9.0-0.91%413,400
2025-09-18979.0987.0974.0984.0+7.0+0.72%216,000
2025-09-17992.0992.0975.0977.0-14.0-1.41%255,700
2025-09-161,000.01,005.0990.0991.0-8.0-0.80%333,600
2025-09-12991.01,005.0990.0999.0——256,900

直近120営業日分を表示