---円
ＧＭＯ ＴＥＣＨ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) |
|---|---|---|---|---|---|---|
| 2025/09/26 | 6,660.0 | 6,670.0 | 6,580.0 | 6,610.0 | 6,610.0 | 4,300 |
| 2025/09/25 | 6,640.0 | 6,800.0 | 6,640.0 | 6,670.0 | 6,670.0 | 1,900 |
| 2025/09/24 | 6,680.0 | 6,850.0 | 6,670.0 | 6,700.0 | 6,700.0 | 1,900 |
| 2025/09/22 | 6,850.0 | 6,850.0 | 6,610.0 | 6,760.0 | 6,760.0 | 3,500 |
| 2025/09/19 | 6,820.0 | 6,820.0 | 6,730.0 | 6,800.0 | 6,800.0 | 4,700 |
| 2025/09/18 | 6,960.0 | 6,960.0 | 6,820.0 | 6,850.0 | 6,850.0 | 2,600 |
| 2025/09/17 | 6,750.0 | 6,960.0 | 6,740.0 | 6,950.0 | 6,950.0 | 6,100 |
| 2025/09/16 | 6,670.0 | 6,750.0 | 6,500.0 | 6,750.0 | 6,750.0 | 7,900 |
| 2025/09/12 | 6,810.0 | 6,810.0 | 6,650.0 | 6,670.0 | 6,670.0 | 3,500 |
| 2025/09/11 | 6,810.0 | 6,810.0 | 6,710.0 | 6,750.0 | 6,750.0 | 800 |
| 2025/09/10 | 6,800.0 | 6,810.0 | 6,750.0 | 6,750.0 | 6,750.0 | 1,700 |
| 2025/09/09 | 6,830.0 | 6,860.0 | 6,730.0 | 6,800.0 | 6,800.0 | 2,100 |
| 2025/09/08 | 6,860.0 | 6,890.0 | 6,770.0 | 6,820.0 | 6,820.0 | 3,400 |
| 2025/09/05 | 6,740.0 | 6,760.0 | 6,650.0 | 6,760.0 | 6,760.0 | 3,000 |
| 2025/09/04 | 6,570.0 | 6,620.0 | 6,570.0 | 6,620.0 | 6,620.0 | 2,400 |
| 2025/09/03 | 6,550.0 | 6,650.0 | 6,490.0 | 6,490.0 | 6,490.0 | 2,500 |
| 2025/09/02 | 6,710.0 | 6,730.0 | 6,580.0 | 6,590.0 | 6,590.0 | 5,000 |
| 2025/09/01 | 6,800.0 | 6,800.0 | 6,720.0 | 6,770.0 | 6,770.0 | 2,600 |
| 2025/08/29 | 6,850.0 | 6,850.0 | 6,700.0 | 6,740.0 | 6,740.0 | 2,100 |
| 2025/08/28 | 6,820.0 | 6,820.0 | 6,700.0 | 6,770.0 | 6,770.0 | 1,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯ ＴＥＣＨの取引履歴を振り返りませんか？
ＧＭＯ ＴＥＣＨ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。
