---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) |
|---|---|---|---|---|---|---|
| 2015/02/13 | 6,090.0 | 6,140.0 | 6,000.0 | 6,000.0 | 6,000.0 | 5,800 |
| 2015/02/12 | 6,250.0 | 6,330.0 | 6,170.0 | 6,170.0 | 6,170.0 | 9,500 |
| 2015/02/10 | 5,940.0 | 6,170.0 | 5,940.0 | 6,150.0 | 6,150.0 | 8,200 |
| 2015/02/09 | 5,990.0 | 6,150.0 | 5,940.0 | 6,040.0 | 6,040.0 | 17,400 |
| 2015/02/06 | 5,840.0 | 6,080.0 | 5,680.0 | 5,800.0 | 5,800.0 | 25,600 |
| 2015/02/05 | 5,720.0 | 5,820.0 | 5,630.0 | 5,740.0 | 5,740.0 | 8,700 |
| 2015/02/04 | 5,800.0 | 5,860.0 | 5,500.0 | 5,620.0 | 5,620.0 | 8,400 |
| 2015/02/03 | 5,930.0 | 6,000.0 | 5,780.0 | 5,790.0 | 5,790.0 | 7,900 |
| 2015/02/02 | 5,800.0 | 6,130.0 | 5,770.0 | 5,830.0 | 5,830.0 | 9,600 |
| 2015/01/30 | 5,850.0 | 5,940.0 | 5,770.0 | 5,820.0 | 5,820.0 | 7,200 |
| 2015/01/29 | 5,930.0 | 6,200.0 | 5,850.0 | 5,890.0 | 5,890.0 | 12,200 |
| 2015/01/28 | 5,810.0 | 5,900.0 | 5,720.0 | 5,900.0 | 5,900.0 | 6,200 |
| 2015/01/27 | 5,680.0 | 5,940.0 | 5,680.0 | 5,840.0 | 5,840.0 | 12,200 |
| 2015/01/26 | 5,700.0 | 5,830.0 | 5,700.0 | 5,710.0 | 5,710.0 | 4,000 |
| 2015/01/23 | 5,800.0 | 5,920.0 | 5,670.0 | 5,790.0 | 5,790.0 | 6,800 |
| 2015/01/22 | 6,050.0 | 6,050.0 | 5,660.0 | 5,800.0 | 5,800.0 | 8,600 |
| 2015/01/21 | 6,320.0 | 6,320.0 | 6,000.0 | 6,050.0 | 6,050.0 | 4,400 |
| 2015/01/20 | 6,120.0 | 6,200.0 | 6,000.0 | 6,170.0 | 6,170.0 | 4,600 |
| 2015/01/19 | 5,940.0 | 6,180.0 | 5,940.0 | 6,020.0 | 6,020.0 | 4,700 |
| 2015/01/16 | 6,010.0 | 6,130.0 | 5,820.0 | 5,990.0 | 5,990.0 | 22,400 |
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。
