9,557円
ＧＭＯフィナンシャルゲート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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 7,700.0 | 7,700.0 | 7,460.0 | 7,520.0 | 7,520.0 | 43,700 |
| 2024/09/19 | 7,350.0 | 7,640.0 | 7,260.0 | 7,560.0 | 7,560.0 | 46,200 |
| 2024/09/18 | 7,480.0 | 7,480.0 | 7,230.0 | 7,250.0 | 7,250.0 | 33,200 |
| 2024/09/17 | 7,340.0 | 7,430.0 | 7,210.0 | 7,380.0 | 7,380.0 | 33,000 |
| 2024/09/13 | 7,700.0 | 7,700.0 | 7,350.0 | 7,350.0 | 7,350.0 | 24,600 |
| 2024/09/12 | 7,600.0 | 7,770.0 | 7,530.0 | 7,590.0 | 7,590.0 | 40,900 |
| 2024/09/11 | 7,300.0 | 7,540.0 | 7,270.0 | 7,450.0 | 7,450.0 | 47,800 |
| 2024/09/10 | 7,350.0 | 7,440.0 | 7,300.0 | 7,300.0 | 7,300.0 | 29,300 |
| 2024/09/09 | 7,160.0 | 7,440.0 | 7,120.0 | 7,360.0 | 7,360.0 | 37,900 |
| 2024/09/06 | 7,590.0 | 7,720.0 | 7,400.0 | 7,460.0 | 7,460.0 | 50,800 |
| 2024/09/05 | 7,350.0 | 7,810.0 | 7,350.0 | 7,620.0 | 7,620.0 | 56,800 |
| 2024/09/04 | 7,430.0 | 7,650.0 | 7,400.0 | 7,500.0 | 7,500.0 | 62,600 |
| 2024/09/03 | 7,400.0 | 7,800.0 | 7,370.0 | 7,650.0 | 7,650.0 | 70,900 |
| 2024/09/02 | 7,560.0 | 7,640.0 | 7,430.0 | 7,490.0 | 7,490.0 | 52,400 |
| 2024/08/30 | 7,330.0 | 7,520.0 | 7,290.0 | 7,510.0 | 7,510.0 | 56,700 |
| 2024/08/29 | 7,250.0 | 7,380.0 | 7,140.0 | 7,210.0 | 7,210.0 | 42,700 |
| 2024/08/28 | 7,320.0 | 7,470.0 | 7,210.0 | 7,450.0 | 7,450.0 | 48,500 |
| 2024/08/27 | 7,260.0 | 7,390.0 | 7,150.0 | 7,360.0 | 7,360.0 | 43,400 |
| 2024/08/26 | 7,000.0 | 7,360.0 | 6,930.0 | 7,260.0 | 7,260.0 | 82,200 |
ＧＭＯフィナンシャルゲートの取引履歴を振り返りませんか？
ＧＭＯフィナンシャルゲート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。
