8,343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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 9,700.0 | 9,820.0 | 9,400.0 | 9,400.0 | 9,400.0 | 66,200 |
| 2023/03/03 | 9,020.0 | 9,790.0 | 9,000.0 | 9,650.0 | 9,650.0 | 129,700 |
| 2023/03/02 | 8,790.0 | 9,050.0 | 8,650.0 | 9,000.0 | 9,000.0 | 36,500 |
| 2023/03/01 | 8,940.0 | 9,040.0 | 8,740.0 | 8,890.0 | 8,890.0 | 47,700 |
| 2023/02/28 | 8,690.0 | 8,970.0 | 8,580.0 | 8,880.0 | 8,880.0 | 54,100 |
| 2023/02/27 | 8,700.0 | 8,700.0 | 8,360.0 | 8,400.0 | 8,400.0 | 47,700 |
| 2023/02/24 | 9,020.0 | 9,110.0 | 8,760.0 | 8,830.0 | 8,830.0 | 46,200 |
| 2023/02/22 | 8,750.0 | 9,090.0 | 8,740.0 | 9,040.0 | 9,040.0 | 42,200 |
| 2023/02/21 | 9,020.0 | 9,170.0 | 8,850.0 | 8,900.0 | 8,900.0 | 38,900 |
| 2023/02/20 | 8,870.0 | 9,130.0 | 8,510.0 | 9,090.0 | 9,090.0 | 101,900 |
| 2023/02/17 | 9,390.0 | 9,390.0 | 9,020.0 | 9,080.0 | 9,080.0 | 77,600 |
| 2023/02/16 | 9,830.0 | 9,830.0 | 9,420.0 | 9,510.0 | 9,510.0 | 88,000 |
| 2023/02/15 | 10,050.0 | 10,160.0 | 9,480.0 | 9,530.0 | 9,530.0 | 167,000 |
| 2023/02/14 | 9,120.0 | 10,040.0 | 9,120.0 | 9,930.0 | 9,930.0 | 348,300 |
| 2023/02/13 | 8,730.0 | 8,730.0 | 8,420.0 | 8,540.0 | 8,540.0 | 71,100 |
| 2023/02/10 | 8,840.0 | 9,050.0 | 8,720.0 | 8,880.0 | 8,880.0 | 63,400 |
| 2023/02/09 | 8,740.0 | 9,020.0 | 8,650.0 | 8,840.0 | 8,840.0 | 75,600 |
| 2023/02/08 | 8,300.0 | 8,970.0 | 8,250.0 | 8,910.0 | 8,910.0 | 109,200 |
| 2023/02/07 | 8,340.0 | 8,410.0 | 8,150.0 | 8,250.0 | 8,250.0 | 28,400 |
| 2023/02/06 | 8,570.0 | 8,700.0 | 8,310.0 | 8,340.0 | 8,340.0 | 53,200 |
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。
