---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) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 6,660.0 | 6,850.0 | 6,660.0 | 6,760.0 | 6,760.0 | 2,600 |
| 2025/07/25 | 6,690.0 | 6,770.0 | 6,630.0 | 6,700.0 | 6,700.0 | 5,500 |
| 2025/07/24 | 6,750.0 | 6,790.0 | 6,680.0 | 6,730.0 | 6,730.0 | 4,800 |
| 2025/07/23 | 6,700.0 | 6,760.0 | 6,640.0 | 6,670.0 | 6,670.0 | 3,800 |
| 2025/07/22 | 6,750.0 | 6,760.0 | 6,660.0 | 6,700.0 | 6,700.0 | 2,200 |
| 2025/07/18 | 6,750.0 | 6,840.0 | 6,740.0 | 6,750.0 | 6,750.0 | 2,200 |
| 2025/07/17 | 6,870.0 | 6,870.0 | 6,840.0 | 6,840.0 | 6,840.0 | 400 |
| 2025/07/16 | 6,800.0 | 6,870.0 | 6,800.0 | 6,860.0 | 6,860.0 | 400 |
| 2025/07/15 | 7,030.0 | 7,030.0 | 6,880.0 | 6,880.0 | 6,880.0 | 1,600 |
| 2025/07/14 | 6,850.0 | 6,970.0 | 6,840.0 | 6,930.0 | 6,930.0 | 2,800 |
| 2025/07/11 | 7,010.0 | 7,130.0 | 6,900.0 | 6,900.0 | 6,900.0 | 4,400 |
| 2025/07/10 | 7,060.0 | 7,070.0 | 6,940.0 | 7,010.0 | 7,010.0 | 2,300 |
| 2025/07/09 | 6,850.0 | 7,040.0 | 6,770.0 | 6,960.0 | 6,960.0 | 7,900 |
| 2025/07/08 | 6,560.0 | 6,840.0 | 6,560.0 | 6,780.0 | 6,780.0 | 6,200 |
| 2025/07/07 | 6,680.0 | 6,690.0 | 6,460.0 | 6,460.0 | 6,460.0 | 6,400 |
| 2025/07/04 | 6,810.0 | 6,870.0 | 6,670.0 | 6,670.0 | 6,670.0 | 13,000 |
| 2025/07/03 | 6,950.0 | 6,950.0 | 6,680.0 | 6,740.0 | 6,740.0 | 16,100 |
| 2025/07/02 | 7,050.0 | 7,060.0 | 6,990.0 | 6,990.0 | 6,990.0 | 3,600 |
| 2025/07/01 | 7,130.0 | 7,130.0 | 7,040.0 | 7,050.0 | 7,050.0 | 3,400 |
| 2025/06/30 | 7,200.0 | 7,200.0 | 7,110.0 | 7,130.0 | 7,130.0 | 1,700 |
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。
