8,229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) |
|---|---|---|---|---|---|---|
| 2020/11/25 | 17,500.0 | 17,500.0 | 16,880.0 | 16,880.0 | 8,440.0 | 112,400 |
| 2020/11/24 | 18,220.0 | 18,300.0 | 16,810.0 | 17,520.0 | 8,760.0 | 205,900 |
| 2020/11/20 | 16,120.0 | 18,360.0 | 16,120.0 | 17,830.0 | 8,915.0 | 471,700 |
| 2020/11/19 | 15,000.0 | 15,600.0 | 14,510.0 | 15,040.0 | 7,520.0 | 127,400 |
| 2020/11/18 | 15,730.0 | 16,160.0 | 14,910.0 | 15,170.0 | 7,585.0 | 96,500 |
| 2020/11/17 | 17,000.0 | 17,020.0 | 15,600.0 | 15,730.0 | 7,865.0 | 132,300 |
| 2020/11/16 | 17,790.0 | 17,800.0 | 16,690.0 | 17,340.0 | 8,670.0 | 91,800 |
| 2020/11/13 | 17,930.0 | 18,880.0 | 17,090.0 | 17,100.0 | 8,550.0 | 183,600 |
| 2020/11/12 | 19,500.0 | 19,750.0 | 16,790.0 | 17,930.0 | 8,965.0 | 271,700 |
| 2020/11/11 | 17,810.0 | 19,020.0 | 17,800.0 | 18,580.0 | 9,290.0 | 126,300 |
| 2020/11/10 | 19,880.0 | 20,010.0 | 18,470.0 | 18,610.0 | 9,305.0 | 121,900 |
| 2020/11/09 | 21,700.0 | 21,700.0 | 19,410.0 | 19,930.0 | 9,965.0 | 178,200 |
| 2020/11/06 | 21,460.0 | 21,640.0 | 20,400.0 | 20,940.0 | 10,470.0 | 157,500 |
| 2020/11/05 | 20,060.0 | 21,050.0 | 19,610.0 | 19,850.0 | 9,925.0 | 152,600 |
| 2020/11/04 | 17,000.0 | 20,530.0 | 17,000.0 | 18,860.0 | 9,430.0 | 151,600 |
| 2020/11/02 | 18,000.0 | 18,000.0 | 16,810.0 | 17,320.0 | 8,660.0 | 69,800 |
| 2020/10/30 | 19,500.0 | 19,500.0 | 18,120.0 | 18,200.0 | 9,100.0 | 71,100 |
| 2020/10/29 | 19,950.0 | 20,490.0 | 19,300.0 | 19,800.0 | 9,900.0 | 36,700 |
| 2020/10/28 | 20,570.0 | 21,570.0 | 20,150.0 | 20,240.0 | 10,120.0 | 47,500 |
| 2020/10/27 | 20,130.0 | 20,960.0 | 19,910.0 | 20,360.0 | 10,180.0 | 58,900 |
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。
