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) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 10,760.0 | 11,170.0 | 10,430.0 | 10,970.0 | 5,485.0 | 78,600 |
| 2020/09/24 | 11,320.0 | 11,400.0 | 10,760.0 | 10,760.0 | 5,380.0 | 106,500 |
| 2020/09/23 | 11,870.0 | 11,900.0 | 11,400.0 | 11,600.0 | 5,800.0 | 58,700 |
| 2020/09/18 | 12,130.0 | 12,350.0 | 11,490.0 | 11,820.0 | 5,910.0 | 93,100 |
| 2020/09/17 | 12,720.0 | 12,920.0 | 11,900.0 | 11,970.0 | 5,985.0 | 101,200 |
| 2020/09/16 | 13,000.0 | 13,130.0 | 12,340.0 | 12,570.0 | 6,285.0 | 134,300 |
| 2020/09/15 | 11,880.0 | 12,700.0 | 11,800.0 | 12,690.0 | 6,345.0 | 163,900 |
| 2020/09/14 | 11,660.0 | 12,100.0 | 11,460.0 | 11,730.0 | 5,865.0 | 73,900 |
| 2020/09/11 | 11,440.0 | 12,180.0 | 11,050.0 | 11,840.0 | 5,920.0 | 105,000 |
| 2020/09/10 | 11,510.0 | 11,930.0 | 11,310.0 | 11,380.0 | 5,690.0 | 97,500 |
| 2020/09/09 | 11,260.0 | 11,460.0 | 10,840.0 | 11,340.0 | 5,670.0 | 77,100 |
| 2020/09/08 | 12,030.0 | 12,030.0 | 10,670.0 | 11,560.0 | 5,780.0 | 150,800 |
| 2020/09/07 | 12,010.0 | 12,400.0 | 11,670.0 | 11,780.0 | 5,890.0 | 117,800 |
| 2020/09/04 | 11,680.0 | 12,280.0 | 11,580.0 | 11,890.0 | 5,945.0 | 130,100 |
| 2020/09/03 | 12,600.0 | 12,630.0 | 11,910.0 | 12,280.0 | 6,140.0 | 105,500 |
| 2020/09/02 | 12,600.0 | 13,000.0 | 12,310.0 | 12,330.0 | 6,165.0 | 192,300 |
| 2020/09/01 | 12,550.0 | 12,950.0 | 12,330.0 | 12,620.0 | 6,310.0 | 220,000 |
| 2020/08/31 | 12,700.0 | 13,620.0 | 12,410.0 | 12,570.0 | 6,285.0 | 442,900 |
| 2020/08/28 | 12,600.0 | 13,290.0 | 11,500.0 | 11,970.0 | 5,985.0 | 661,400 |
| 2020/08/27 | 11,810.0 | 12,180.0 | 11,150.0 | 11,810.0 | 5,905.0 | 343,100 |
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。
