8,191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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 19,500.0 | 20,270.0 | 19,430.0 | 19,750.0 | 9,875.0 | 38,900 |
| 2021/06/18 | 19,780.0 | 20,080.0 | 19,500.0 | 20,000.0 | 10,000.0 | 55,000 |
| 2021/06/17 | 19,320.0 | 20,020.0 | 19,110.0 | 19,450.0 | 9,725.0 | 33,600 |
| 2021/06/16 | 18,840.0 | 19,900.0 | 18,520.0 | 19,640.0 | 9,820.0 | 45,000 |
| 2021/06/15 | 19,340.0 | 19,480.0 | 18,900.0 | 19,020.0 | 9,510.0 | 23,700 |
| 2021/06/14 | 18,580.0 | 19,150.0 | 18,170.0 | 19,140.0 | 9,570.0 | 23,900 |
| 2021/06/11 | 18,700.0 | 19,580.0 | 18,640.0 | 18,640.0 | 9,320.0 | 60,400 |
| 2021/06/10 | 17,920.0 | 18,730.0 | 17,920.0 | 18,680.0 | 9,340.0 | 48,200 |
| 2021/06/09 | 17,770.0 | 18,100.0 | 17,270.0 | 17,920.0 | 8,960.0 | 25,400 |
| 2021/06/08 | 17,300.0 | 17,900.0 | 17,180.0 | 17,590.0 | 8,795.0 | 23,300 |
| 2021/06/07 | 17,010.0 | 17,350.0 | 16,500.0 | 17,300.0 | 8,650.0 | 27,700 |
| 2021/06/04 | 17,330.0 | 17,460.0 | 16,550.0 | 16,720.0 | 8,360.0 | 30,700 |
| 2021/06/03 | 16,900.0 | 17,550.0 | 16,900.0 | 17,330.0 | 8,665.0 | 22,700 |
| 2021/06/02 | 17,480.0 | 17,480.0 | 16,850.0 | 17,050.0 | 8,525.0 | 22,800 |
| 2021/06/01 | 18,320.0 | 18,320.0 | 17,470.0 | 17,480.0 | 8,740.0 | 37,600 |
| 2021/05/31 | 17,610.0 | 18,100.0 | 17,610.0 | 18,080.0 | 9,040.0 | 18,600 |
| 2021/05/28 | 17,710.0 | 18,130.0 | 17,500.0 | 17,610.0 | 8,805.0 | 25,500 |
| 2021/05/27 | 17,890.0 | 17,890.0 | 17,240.0 | 17,710.0 | 8,855.0 | 60,400 |
| 2021/05/26 | 17,760.0 | 18,000.0 | 17,350.0 | 17,880.0 | 8,940.0 | 34,600 |
| 2021/05/25 | 16,740.0 | 17,950.0 | 16,740.0 | 17,800.0 | 8,900.0 | 53,300 |
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。
