5,127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) |
|---|---|---|---|---|---|---|
| 2024/11/21 | 7,220.0 | 7,270.0 | 7,100.0 | 7,180.0 | 7,180.0 | 11,000 |
| 2024/11/20 | 7,280.0 | 7,280.0 | 7,050.0 | 7,230.0 | 7,230.0 | 10,900 |
| 2024/11/19 | 7,310.0 | 7,560.0 | 7,010.0 | 7,170.0 | 7,170.0 | 43,200 |
| 2024/11/18 | 6,790.0 | 7,370.0 | 6,790.0 | 7,090.0 | 7,090.0 | 58,200 |
| 2024/11/15 | 6,130.0 | 6,510.0 | 6,080.0 | 6,500.0 | 6,500.0 | 41,700 |
| 2024/11/14 | 6,040.0 | 6,160.0 | 6,020.0 | 6,040.0 | 6,040.0 | 9,000 |
| 2024/11/13 | 6,220.0 | 6,260.0 | 6,020.0 | 6,020.0 | 6,020.0 | 20,000 |
| 2024/11/12 | 6,220.0 | 6,390.0 | 6,210.0 | 6,210.0 | 6,210.0 | 20,900 |
| 2024/11/11 | 6,370.0 | 6,370.0 | 6,220.0 | 6,250.0 | 6,250.0 | 25,000 |
| 2024/11/08 | 6,780.0 | 6,920.0 | 6,160.0 | 6,370.0 | 6,370.0 | 95,500 |
| 2024/11/07 | 6,810.0 | 6,910.0 | 6,810.0 | 6,810.0 | 6,810.0 | 64,000 |
| 2024/11/06 | 8,030.0 | 8,410.0 | 7,910.0 | 8,310.0 | 8,310.0 | 7,400 |
| 2024/11/05 | 7,880.0 | 8,070.0 | 7,770.0 | 7,910.0 | 7,910.0 | 4,700 |
| 2024/11/01 | 8,030.0 | 8,150.0 | 7,610.0 | 7,810.0 | 7,810.0 | 6,500 |
| 2024/10/31 | 8,170.0 | 8,200.0 | 8,100.0 | 8,180.0 | 8,180.0 | 900 |
| 2024/10/30 | 8,190.0 | 8,280.0 | 8,050.0 | 8,160.0 | 8,160.0 | 3,000 |
| 2024/10/29 | 7,850.0 | 8,210.0 | 7,850.0 | 8,080.0 | 8,080.0 | 2,900 |
| 2024/10/28 | 7,360.0 | 7,820.0 | 7,270.0 | 7,770.0 | 7,770.0 | 4,800 |
| 2024/10/25 | 7,580.0 | 7,630.0 | 7,320.0 | 7,360.0 | 7,360.0 | 5,800 |
| 2024/10/24 | 7,550.0 | 7,650.0 | 7,550.0 | 7,640.0 | 7,640.0 | 1,300 |
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。
