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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 21,740.0 | 21,840.0 | 20,740.0 | 20,770.0 | 10,385.0 | 33,500 |
| 2021/03/22 | 21,690.0 | 21,760.0 | 20,750.0 | 21,660.0 | 10,830.0 | 30,400 |
| 2021/03/19 | 22,220.0 | 22,540.0 | 21,340.0 | 21,560.0 | 10,780.0 | 59,200 |
| 2021/03/18 | 22,560.0 | 22,950.0 | 22,300.0 | 22,600.0 | 11,300.0 | 53,800 |
| 2021/03/17 | 21,760.0 | 22,450.0 | 21,410.0 | 22,290.0 | 11,145.0 | 38,100 |
| 2021/03/16 | 21,130.0 | 21,800.0 | 21,000.0 | 21,800.0 | 10,900.0 | 29,900 |
| 2021/03/15 | 21,810.0 | 21,830.0 | 20,940.0 | 21,280.0 | 10,640.0 | 42,200 |
| 2021/03/12 | 21,570.0 | 22,150.0 | 21,380.0 | 21,710.0 | 10,855.0 | 48,600 |
| 2021/03/11 | 20,440.0 | 21,350.0 | 20,240.0 | 21,300.0 | 10,650.0 | 25,900 |
| 2021/03/10 | 21,880.0 | 22,190.0 | 20,640.0 | 20,690.0 | 10,345.0 | 59,400 |
| 2021/03/09 | 20,040.0 | 21,260.0 | 19,920.0 | 21,220.0 | 10,610.0 | 73,200 |
| 2021/03/08 | 20,550.0 | 21,440.0 | 19,990.0 | 20,080.0 | 10,040.0 | 64,700 |
| 2021/03/05 | 20,390.0 | 20,430.0 | 19,600.0 | 19,980.0 | 9,990.0 | 63,600 |
| 2021/03/04 | 20,520.0 | 20,860.0 | 19,920.0 | 20,470.0 | 10,235.0 | 75,100 |
| 2021/03/03 | 22,090.0 | 22,100.0 | 20,900.0 | 21,100.0 | 10,550.0 | 44,400 |
| 2021/03/02 | 22,000.0 | 22,220.0 | 21,350.0 | 21,830.0 | 10,915.0 | 53,000 |
| 2021/03/01 | 21,440.0 | 22,180.0 | 20,600.0 | 21,300.0 | 10,650.0 | 66,000 |
| 2021/02/26 | 21,490.0 | 21,990.0 | 21,110.0 | 21,440.0 | 10,720.0 | 45,300 |
| 2021/02/25 | 22,610.0 | 22,750.0 | 22,150.0 | 22,240.0 | 11,120.0 | 33,900 |
| 2021/02/24 | 22,020.0 | 22,850.0 | 21,730.0 | 22,110.0 | 11,055.0 | 54,000 |
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。
