5,172円
ＧＭＯ ＴＥＣＨの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 8,370.0 | 8,560.0 | 8,370.0 | 8,510.0 | 8,510.0 | 4,800 |
| 2024/09/18 | 8,560.0 | 8,560.0 | 8,300.0 | 8,300.0 | 8,300.0 | 1,400 |
| 2024/09/17 | 8,550.0 | 8,790.0 | 8,260.0 | 8,440.0 | 8,440.0 | 8,100 |
| 2024/09/13 | 8,290.0 | 8,720.0 | 8,290.0 | 8,560.0 | 8,560.0 | 6,300 |
| 2024/09/12 | 8,370.0 | 8,450.0 | 8,080.0 | 8,290.0 | 8,290.0 | 7,900 |
| 2024/09/11 | 8,500.0 | 8,550.0 | 7,870.0 | 8,220.0 | 8,220.0 | 10,500 |
| 2024/09/10 | 7,800.0 | 8,340.0 | 7,800.0 | 8,210.0 | 8,210.0 | 5,800 |
| 2024/09/09 | 7,350.0 | 7,860.0 | 7,350.0 | 7,730.0 | 7,730.0 | 5,200 |
| 2024/09/06 | 8,080.0 | 8,180.0 | 7,550.0 | 7,780.0 | 7,780.0 | 13,700 |
| 2024/09/05 | 8,070.0 | 8,230.0 | 7,850.0 | 7,930.0 | 7,930.0 | 4,400 |
| 2024/09/04 | 8,210.0 | 8,500.0 | 8,010.0 | 8,080.0 | 8,080.0 | 9,900 |
| 2024/09/03 | 8,310.0 | 8,700.0 | 8,270.0 | 8,600.0 | 8,600.0 | 5,400 |
| 2024/09/02 | 8,410.0 | 8,430.0 | 8,240.0 | 8,360.0 | 8,360.0 | 4,200 |
| 2024/08/30 | 8,320.0 | 8,500.0 | 8,300.0 | 8,380.0 | 8,380.0 | 4,500 |
| 2024/08/29 | 8,560.0 | 8,640.0 | 8,320.0 | 8,320.0 | 8,320.0 | 6,000 |
| 2024/08/28 | 8,800.0 | 8,950.0 | 8,610.0 | 8,610.0 | 8,610.0 | 7,200 |
| 2024/08/27 | 9,240.0 | 9,470.0 | 8,900.0 | 8,950.0 | 8,950.0 | 17,100 |
| 2024/08/26 | 8,380.0 | 9,050.0 | 8,380.0 | 8,940.0 | 8,940.0 | 15,900 |
| 2024/08/23 | 8,610.0 | 8,610.0 | 8,230.0 | 8,360.0 | 8,360.0 | 8,300 |
ＧＭＯ ＴＥＣＨの取引履歴を振り返りませんか？
ＧＭＯ ＴＥＣＨの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
