8,195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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 6,240.0 | 6,380.0 | 6,200.0 | 6,220.0 | 6,220.0 | 31,700 |
| 2025/09/17 | 6,150.0 | 6,270.0 | 6,130.0 | 6,240.0 | 6,240.0 | 29,000 |
| 2025/09/16 | 6,250.0 | 6,310.0 | 6,160.0 | 6,180.0 | 6,180.0 | 46,500 |
| 2025/09/12 | 6,390.0 | 6,400.0 | 6,240.0 | 6,280.0 | 6,280.0 | 22,000 |
| 2025/09/11 | 6,300.0 | 6,420.0 | 6,290.0 | 6,330.0 | 6,330.0 | 39,800 |
| 2025/09/10 | 6,200.0 | 6,350.0 | 6,190.0 | 6,290.0 | 6,290.0 | 32,700 |
| 2025/09/09 | 6,220.0 | 6,370.0 | 6,220.0 | 6,260.0 | 6,260.0 | 43,100 |
| 2025/09/08 | 6,410.0 | 6,490.0 | 6,160.0 | 6,170.0 | 6,170.0 | 49,800 |
| 2025/09/05 | 6,220.0 | 6,280.0 | 6,060.0 | 6,070.0 | 6,070.0 | 57,100 |
| 2025/09/04 | 6,230.0 | 6,350.0 | 6,080.0 | 6,210.0 | 6,210.0 | 56,200 |
| 2025/09/03 | 6,230.0 | 6,340.0 | 6,210.0 | 6,270.0 | 6,270.0 | 26,700 |
| 2025/09/02 | 6,320.0 | 6,410.0 | 6,260.0 | 6,260.0 | 6,260.0 | 33,100 |
| 2025/09/01 | 6,350.0 | 6,490.0 | 6,260.0 | 6,380.0 | 6,380.0 | 30,600 |
| 2025/08/29 | 6,470.0 | 6,510.0 | 6,340.0 | 6,350.0 | 6,350.0 | 33,700 |
| 2025/08/28 | 6,250.0 | 6,430.0 | 6,250.0 | 6,430.0 | 6,430.0 | 55,200 |
| 2025/08/27 | 6,220.0 | 6,470.0 | 6,220.0 | 6,250.0 | 6,250.0 | 57,000 |
| 2025/08/26 | 6,540.0 | 6,540.0 | 6,210.0 | 6,230.0 | 6,230.0 | 49,400 |
| 2025/08/25 | 6,350.0 | 6,450.0 | 6,320.0 | 6,370.0 | 6,370.0 | 68,000 |
| 2025/08/22 | 6,090.0 | 6,230.0 | 6,090.0 | 6,180.0 | 6,180.0 | 45,100 |
| 2025/08/21 | 6,200.0 | 6,240.0 | 6,030.0 | 6,090.0 | 6,090.0 | 60,200 |
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。
