8,290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) |
|---|---|---|---|---|---|---|
| 2023/07/07 | 10,950.0 | 11,310.0 | 10,810.0 | 11,160.0 | 11,160.0 | 36,500 |
| 2023/07/06 | 11,310.0 | 11,310.0 | 11,070.0 | 11,080.0 | 11,080.0 | 38,500 |
| 2023/07/05 | 11,450.0 | 11,540.0 | 11,320.0 | 11,540.0 | 11,540.0 | 29,600 |
| 2023/07/04 | 11,540.0 | 11,650.0 | 11,390.0 | 11,600.0 | 11,600.0 | 31,000 |
| 2023/07/03 | 11,650.0 | 11,740.0 | 11,490.0 | 11,670.0 | 11,670.0 | 28,200 |
| 2023/06/30 | 11,480.0 | 11,590.0 | 11,310.0 | 11,570.0 | 11,570.0 | 22,200 |
| 2023/06/29 | 11,690.0 | 11,830.0 | 11,500.0 | 11,610.0 | 11,610.0 | 33,100 |
| 2023/06/28 | 11,520.0 | 11,580.0 | 11,360.0 | 11,490.0 | 11,490.0 | 40,900 |
| 2023/06/27 | 11,400.0 | 11,530.0 | 11,140.0 | 11,350.0 | 11,350.0 | 43,200 |
| 2023/06/26 | 11,660.0 | 11,960.0 | 11,550.0 | 11,630.0 | 11,630.0 | 39,700 |
| 2023/06/23 | 12,460.0 | 12,570.0 | 11,730.0 | 12,020.0 | 12,020.0 | 54,700 |
| 2023/06/22 | 12,350.0 | 12,520.0 | 12,070.0 | 12,160.0 | 12,160.0 | 47,200 |
| 2023/06/21 | 12,050.0 | 12,700.0 | 12,010.0 | 12,440.0 | 12,440.0 | 84,900 |
| 2023/06/20 | 11,940.0 | 12,230.0 | 11,640.0 | 12,230.0 | 12,230.0 | 63,600 |
| 2023/06/19 | 11,700.0 | 11,970.0 | 11,400.0 | 11,940.0 | 11,940.0 | 57,900 |
| 2023/06/16 | 11,510.0 | 11,850.0 | 11,510.0 | 11,650.0 | 11,650.0 | 43,400 |
| 2023/06/15 | 11,600.0 | 11,750.0 | 11,480.0 | 11,570.0 | 11,570.0 | 41,100 |
| 2023/06/14 | 11,950.0 | 11,950.0 | 11,550.0 | 11,570.0 | 11,570.0 | 45,600 |
| 2023/06/13 | 11,600.0 | 11,950.0 | 11,550.0 | 11,790.0 | 11,790.0 | 75,600 |
| 2023/06/12 | 10,800.0 | 11,580.0 | 10,750.0 | 11,580.0 | 11,580.0 | 92,200 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
