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) |
|---|---|---|---|---|---|---|
| 2020/12/22 | 17,600.0 | 18,630.0 | 17,360.0 | 17,630.0 | 8,815.0 | 118,300 |
| 2020/12/21 | 17,620.0 | 18,240.0 | 17,610.0 | 17,760.0 | 8,880.0 | 41,400 |
| 2020/12/18 | 19,280.0 | 19,380.0 | 17,400.0 | 18,000.0 | 9,000.0 | 135,600 |
| 2020/12/17 | 18,320.0 | 19,180.0 | 17,860.0 | 19,080.0 | 9,540.0 | 127,600 |
| 2020/12/16 | 17,680.0 | 19,670.0 | 17,550.0 | 18,430.0 | 9,215.0 | 234,800 |
| 2020/12/15 | 16,390.0 | 17,850.0 | 16,390.0 | 17,830.0 | 8,915.0 | 122,400 |
| 2020/12/14 | 16,880.0 | 17,330.0 | 16,410.0 | 16,540.0 | 8,270.0 | 45,200 |
| 2020/12/11 | 16,010.0 | 17,110.0 | 15,830.0 | 16,940.0 | 8,470.0 | 84,600 |
| 2020/12/10 | 16,450.0 | 16,500.0 | 15,780.0 | 15,800.0 | 7,900.0 | 72,400 |
| 2020/12/09 | 16,690.0 | 17,260.0 | 16,450.0 | 16,760.0 | 8,380.0 | 36,800 |
| 2020/12/08 | 15,800.0 | 17,140.0 | 15,640.0 | 16,940.0 | 8,470.0 | 71,300 |
| 2020/12/07 | 16,800.0 | 16,900.0 | 15,910.0 | 16,130.0 | 8,065.0 | 60,500 |
| 2020/12/04 | 16,860.0 | 17,340.0 | 16,300.0 | 16,790.0 | 8,395.0 | 86,600 |
| 2020/12/03 | 18,000.0 | 18,280.0 | 17,000.0 | 17,070.0 | 8,535.0 | 115,800 |
| 2020/12/02 | 19,080.0 | 19,240.0 | 18,210.0 | 18,460.0 | 9,230.0 | 103,700 |
| 2020/12/01 | 18,500.0 | 19,350.0 | 17,860.0 | 19,110.0 | 9,555.0 | 196,800 |
| 2020/11/30 | 17,350.0 | 18,420.0 | 17,070.0 | 18,350.0 | 9,175.0 | 149,600 |
| 2020/11/27 | 16,510.0 | 17,240.0 | 16,490.0 | 17,190.0 | 8,595.0 | 94,900 |
| 2020/11/26 | 16,680.0 | 17,280.0 | 16,480.0 | 16,490.0 | 8,245.0 | 101,000 |
| 2020/11/25 | 17,500.0 | 17,500.0 | 16,880.0 | 16,880.0 | 8,440.0 | 112,400 |
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。
