1,903円
ＧＭＯリサーチ＆ＡＩ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) |
|---|---|---|---|---|---|---|
| 2024/07/19 | 2,879.0 | 2,880.0 | 2,878.0 | 2,880.0 | 2,880.0 | 1,300 |
| 2024/07/18 | 2,877.0 | 2,877.0 | 2,848.0 | 2,850.0 | 2,850.0 | 400 |
| 2024/07/17 | 2,863.0 | 2,865.0 | 2,860.0 | 2,865.0 | 2,865.0 | 600 |
| 2024/07/16 | 2,871.0 | 2,899.0 | 2,824.0 | 2,870.0 | 2,870.0 | 5,000 |
| 2024/07/12 | 2,879.0 | 2,879.0 | 2,847.0 | 2,847.0 | 2,847.0 | 900 |
| 2024/07/11 | 2,835.0 | 2,850.0 | 2,835.0 | 2,850.0 | 2,850.0 | 1,000 |
| 2024/07/10 | 2,840.0 | 2,841.0 | 2,840.0 | 2,840.0 | 2,840.0 | 400 |
| 2024/07/09 | 2,854.0 | 2,866.0 | 2,832.0 | 2,836.0 | 2,836.0 | 1,700 |
| 2024/07/08 | 2,860.0 | 2,860.0 | 2,821.0 | 2,824.0 | 2,824.0 | 2,700 |
| 2024/07/05 | 2,860.0 | 2,896.0 | 2,845.0 | 2,880.0 | 2,880.0 | 3,000 |
| 2024/07/04 | 2,900.0 | 2,900.0 | 2,870.0 | 2,870.0 | 2,870.0 | 1,800 |
| 2024/07/03 | 2,866.0 | 2,898.0 | 2,866.0 | 2,897.0 | 2,897.0 | 1,100 |
| 2024/07/02 | 2,890.0 | 2,900.0 | 2,850.0 | 2,900.0 | 2,900.0 | 2,400 |
| 2024/07/01 | 2,846.0 | 2,900.0 | 2,846.0 | 2,895.0 | 2,895.0 | 2,500 |
| 2024/06/28 | 2,856.0 | 2,865.0 | 2,850.0 | 2,850.0 | 2,850.0 | 1,400 |
| 2024/06/27 | 2,879.0 | 2,879.0 | 2,856.0 | 2,856.0 | 2,856.0 | 500 |
| 2024/06/26 | 2,858.0 | 2,880.0 | 2,850.0 | 2,880.0 | 2,880.0 | 2,200 |
| 2024/06/25 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 200 |
| 2024/06/24 | 2,811.0 | 2,857.0 | 2,811.0 | 2,856.0 | 2,856.0 | 600 |
ＧＭＯリサーチ＆ＡＩの取引履歴を振り返りませんか？
ＧＭＯリサーチ＆ＡＩ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。
