---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) |
|---|---|---|---|---|---|---|
| 2024/03/07 | 6,110.0 | 6,110.0 | 5,790.0 | 5,910.0 | 5,910.0 | 4,700 |
| 2024/03/06 | 5,970.0 | 6,140.0 | 5,860.0 | 6,120.0 | 6,120.0 | 3,600 |
| 2024/03/05 | 6,140.0 | 6,140.0 | 5,840.0 | 5,950.0 | 5,950.0 | 6,000 |
| 2024/03/04 | 5,550.0 | 6,210.0 | 5,550.0 | 6,150.0 | 6,150.0 | 9,900 |
| 2024/03/01 | 5,520.0 | 5,530.0 | 5,460.0 | 5,530.0 | 5,530.0 | 1,000 |
| 2024/02/29 | 5,630.0 | 5,920.0 | 5,530.0 | 5,540.0 | 5,540.0 | 5,900 |
| 2024/02/28 | 5,530.0 | 5,630.0 | 5,530.0 | 5,630.0 | 5,630.0 | 1,600 |
| 2024/02/27 | 5,390.0 | 5,600.0 | 5,390.0 | 5,600.0 | 5,600.0 | 5,200 |
| 2024/02/26 | 5,310.0 | 5,570.0 | 5,310.0 | 5,490.0 | 5,490.0 | 10,700 |
| 2024/02/22 | 5,370.0 | 5,370.0 | 5,260.0 | 5,310.0 | 5,310.0 | 2,900 |
| 2024/02/21 | 5,330.0 | 5,350.0 | 5,330.0 | 5,340.0 | 5,340.0 | 1,100 |
| 2024/02/20 | 5,540.0 | 5,540.0 | 5,300.0 | 5,430.0 | 5,430.0 | 2,400 |
| 2024/02/19 | 5,470.0 | 5,500.0 | 5,300.0 | 5,480.0 | 5,480.0 | 12,000 |
| 2024/02/16 | 5,120.0 | 5,650.0 | 5,010.0 | 5,470.0 | 5,470.0 | 18,000 |
| 2024/02/15 | 5,020.0 | 5,070.0 | 4,850.0 | 4,950.0 | 4,950.0 | 32,200 |
| 2024/02/14 | 5,180.0 | 5,180.0 | 5,110.0 | 5,180.0 | 5,180.0 | 25,100 |
| 2024/02/13 | 4,200.0 | 4,480.0 | 4,200.0 | 4,480.0 | 4,480.0 | 14,500 |
| 2024/02/09 | 4,165.0 | 4,165.0 | 4,100.0 | 4,130.0 | 4,130.0 | 1,400 |
| 2024/02/08 | 4,160.0 | 4,165.0 | 4,100.0 | 4,140.0 | 4,140.0 | 1,200 |
| 2024/02/07 | 4,180.0 | 4,180.0 | 4,135.0 | 4,135.0 | 4,135.0 | 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。
