---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) |
|---|---|---|---|---|---|---|
| 2025/08/27 | 6,780.0 | 6,780.0 | 6,710.0 | 6,770.0 | 6,770.0 | 1,100 |
| 2025/08/26 | 6,910.0 | 6,910.0 | 6,760.0 | 6,830.0 | 6,830.0 | 1,100 |
| 2025/08/25 | 6,950.0 | 6,950.0 | 6,810.0 | 6,900.0 | 6,900.0 | 1,500 |
| 2025/08/22 | 6,940.0 | 6,940.0 | 6,750.0 | 6,870.0 | 6,870.0 | 3,100 |
| 2025/08/21 | 6,690.0 | 6,940.0 | 6,690.0 | 6,940.0 | 6,940.0 | 6,700 |
| 2025/08/20 | 6,690.0 | 6,690.0 | 6,600.0 | 6,620.0 | 6,620.0 | 2,200 |
| 2025/08/19 | 6,700.0 | 6,700.0 | 6,620.0 | 6,670.0 | 6,670.0 | 2,000 |
| 2025/08/18 | 6,700.0 | 6,710.0 | 6,600.0 | 6,710.0 | 6,710.0 | 1,600 |
| 2025/08/15 | 6,690.0 | 6,740.0 | 6,570.0 | 6,600.0 | 6,600.0 | 4,300 |
| 2025/08/14 | 6,420.0 | 6,600.0 | 6,400.0 | 6,600.0 | 6,600.0 | 5,300 |
| 2025/08/13 | 6,300.0 | 6,490.0 | 6,250.0 | 6,490.0 | 6,490.0 | 7,700 |
| 2025/08/12 | 6,300.0 | 6,330.0 | 6,250.0 | 6,300.0 | 6,300.0 | 7,100 |
| 2025/08/08 | 6,320.0 | 6,360.0 | 6,170.0 | 6,230.0 | 6,230.0 | 16,600 |
| 2025/08/07 | 6,650.0 | 6,650.0 | 6,350.0 | 6,520.0 | 6,520.0 | 7,400 |
| 2025/08/06 | 6,650.0 | 6,690.0 | 6,570.0 | 6,590.0 | 6,590.0 | 6,600 |
| 2025/08/05 | 6,770.0 | 6,780.0 | 6,630.0 | 6,650.0 | 6,650.0 | 1,900 |
| 2025/08/04 | 6,680.0 | 6,700.0 | 6,660.0 | 6,700.0 | 6,700.0 | 1,400 |
| 2025/07/31 | 6,680.0 | 6,890.0 | 6,610.0 | 6,800.0 | 6,800.0 | 4,800 |
| 2025/07/30 | 6,700.0 | 6,700.0 | 6,640.0 | 6,690.0 | 6,690.0 | 1,900 |
| 2025/07/29 | 6,690.0 | 6,860.0 | 6,690.0 | 6,730.0 | 6,730.0 | 1,000 |
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。
