---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) |
|---|---|---|---|---|---|---|
| 2015/05/14 | 7,200.0 | 7,280.0 | 7,020.0 | 7,180.0 | 7,180.0 | 5,900 |
| 2015/05/13 | 7,330.0 | 7,390.0 | 7,160.0 | 7,160.0 | 7,160.0 | 6,600 |
| 2015/05/12 | 7,230.0 | 7,230.0 | 6,850.0 | 7,030.0 | 7,030.0 | 7,800 |
| 2015/05/11 | 7,090.0 | 7,500.0 | 7,090.0 | 7,340.0 | 7,340.0 | 6,300 |
| 2015/05/08 | 7,360.0 | 7,370.0 | 6,980.0 | 7,090.0 | 7,090.0 | 10,800 |
| 2015/05/07 | 7,940.0 | 7,940.0 | 7,270.0 | 7,490.0 | 7,490.0 | 19,500 |
| 2015/05/01 | 7,510.0 | 8,020.0 | 7,320.0 | 7,800.0 | 7,800.0 | 92,500 |
| 2015/04/30 | 6,690.0 | 7,420.0 | 6,630.0 | 7,210.0 | 7,210.0 | 92,400 |
| 2015/04/28 | 6,530.0 | 6,600.0 | 6,380.0 | 6,420.0 | 6,420.0 | 2,800 |
| 2015/04/27 | 6,420.0 | 6,620.0 | 6,420.0 | 6,500.0 | 6,500.0 | 4,600 |
| 2015/04/24 | 6,390.0 | 6,420.0 | 6,390.0 | 6,410.0 | 6,410.0 | 1,700 |
| 2015/04/23 | 6,400.0 | 6,440.0 | 6,390.0 | 6,390.0 | 6,390.0 | 1,500 |
| 2015/04/22 | 6,410.0 | 6,540.0 | 6,400.0 | 6,400.0 | 6,400.0 | 1,500 |
| 2015/04/21 | 6,450.0 | 6,490.0 | 6,410.0 | 6,460.0 | 6,460.0 | 700 |
| 2015/04/20 | 6,510.0 | 6,530.0 | 6,350.0 | 6,430.0 | 6,430.0 | 5,500 |
| 2015/04/17 | 6,570.0 | 6,770.0 | 6,510.0 | 6,610.0 | 6,610.0 | 7,300 |
| 2015/04/16 | 6,540.0 | 6,590.0 | 6,450.0 | 6,500.0 | 6,500.0 | 2,800 |
| 2015/04/15 | 6,580.0 | 6,770.0 | 6,520.0 | 6,610.0 | 6,610.0 | 6,400 |
| 2015/04/14 | 6,620.0 | 6,660.0 | 6,500.0 | 6,590.0 | 6,590.0 | 3,800 |
| 2015/04/13 | 6,550.0 | 6,600.0 | 6,380.0 | 6,600.0 | 6,600.0 | 4,800 |
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。
