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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 20,030.0 | 20,230.0 | 18,870.0 | 19,610.0 | 9,805.0 | 110,700 |
| 2021/04/19 | 20,610.0 | 20,700.0 | 20,170.0 | 20,360.0 | 10,180.0 | 29,900 |
| 2021/04/16 | 20,700.0 | 21,150.0 | 20,450.0 | 20,610.0 | 10,305.0 | 47,100 |
| 2021/04/15 | 20,040.0 | 20,720.0 | 20,030.0 | 20,680.0 | 10,340.0 | 54,700 |
| 2021/04/14 | 21,000.0 | 21,010.0 | 20,090.0 | 20,160.0 | 10,080.0 | 105,000 |
| 2021/04/13 | 21,180.0 | 21,580.0 | 20,850.0 | 20,870.0 | 10,435.0 | 67,600 |
| 2021/04/12 | 22,140.0 | 22,200.0 | 21,300.0 | 21,380.0 | 10,690.0 | 30,200 |
| 2021/04/09 | 22,890.0 | 22,900.0 | 21,950.0 | 22,110.0 | 11,055.0 | 40,900 |
| 2021/04/08 | 22,390.0 | 22,680.0 | 22,110.0 | 22,680.0 | 11,340.0 | 22,600 |
| 2021/04/07 | 22,640.0 | 23,240.0 | 21,230.0 | 22,200.0 | 11,100.0 | 78,400 |
| 2021/04/06 | 22,290.0 | 22,950.0 | 22,110.0 | 22,270.0 | 11,135.0 | 42,800 |
| 2021/04/05 | 23,000.0 | 23,170.0 | 22,050.0 | 22,180.0 | 11,090.0 | 31,200 |
| 2021/04/02 | 23,500.0 | 23,590.0 | 22,820.0 | 22,890.0 | 11,445.0 | 44,700 |
| 2021/04/01 | 22,910.0 | 23,600.0 | 22,900.0 | 23,330.0 | 11,665.0 | 57,800 |
| 2021/03/31 | 21,730.0 | 23,080.0 | 21,650.0 | 22,890.0 | 11,445.0 | 83,000 |
| 2021/03/30 | 22,300.0 | 22,540.0 | 21,690.0 | 22,050.0 | 11,025.0 | 49,100 |
| 2021/03/29 | 21,420.0 | 22,290.0 | 21,320.0 | 22,010.0 | 11,005.0 | 63,200 |
| 2021/03/26 | 20,800.0 | 21,420.0 | 20,340.0 | 21,420.0 | 10,710.0 | 59,400 |
| 2021/03/25 | 20,050.0 | 20,660.0 | 19,680.0 | 20,350.0 | 10,175.0 | 58,000 |
| 2021/03/24 | 20,550.0 | 20,640.0 | 20,000.0 | 20,010.0 | 10,005.0 | 36,600 |
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。
