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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 13,390.0 | 13,640.0 | 12,930.0 | 12,990.0 | 6,495.0 | 66,100 |
| 2022/10/05 | 13,460.0 | 13,670.0 | 13,280.0 | 13,390.0 | 6,695.0 | 27,000 |
| 2022/10/04 | 13,650.0 | 13,710.0 | 13,270.0 | 13,440.0 | 6,720.0 | 29,800 |
| 2022/10/03 | 12,750.0 | 13,360.0 | 12,480.0 | 13,220.0 | 6,610.0 | 25,400 |
| 2022/09/30 | 12,520.0 | 12,860.0 | 12,280.0 | 12,840.0 | 6,420.0 | 38,200 |
| 2022/09/29 | 12,740.0 | 12,740.0 | 12,450.0 | 12,620.0 | 6,310.0 | 13,400 |
| 2022/09/28 | 12,500.0 | 12,600.0 | 12,150.0 | 12,200.0 | 6,100.0 | 20,500 |
| 2022/09/27 | 12,630.0 | 12,890.0 | 12,500.0 | 12,710.0 | 6,355.0 | 24,500 |
| 2022/09/26 | 12,420.0 | 12,700.0 | 12,240.0 | 12,330.0 | 6,165.0 | 33,100 |
| 2022/09/22 | 12,900.0 | 13,000.0 | 12,600.0 | 12,760.0 | 6,380.0 | 31,300 |
| 2022/09/21 | 13,360.0 | 13,360.0 | 12,680.0 | 13,040.0 | 6,520.0 | 39,400 |
| 2022/09/20 | 13,800.0 | 13,980.0 | 13,450.0 | 13,490.0 | 6,745.0 | 25,200 |
| 2022/09/16 | 14,100.0 | 14,320.0 | 13,680.0 | 13,980.0 | 6,990.0 | 80,300 |
| 2022/09/15 | 15,140.0 | 15,140.0 | 14,430.0 | 14,520.0 | 7,260.0 | 42,200 |
| 2022/09/14 | 14,130.0 | 15,260.0 | 14,070.0 | 15,140.0 | 7,570.0 | 54,800 |
| 2022/09/13 | 15,710.0 | 15,880.0 | 14,710.0 | 14,710.0 | 7,355.0 | 68,200 |
| 2022/09/12 | 15,400.0 | 15,900.0 | 15,400.0 | 15,680.0 | 7,840.0 | 34,100 |
| 2022/09/09 | 14,960.0 | 15,290.0 | 14,960.0 | 15,110.0 | 7,555.0 | 25,100 |
| 2022/09/08 | 15,470.0 | 15,470.0 | 14,890.0 | 14,900.0 | 7,450.0 | 15,600 |
| 2022/09/07 | 15,050.0 | 15,150.0 | 14,820.0 | 15,070.0 | 7,535.0 | 25,200 |
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。
