---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) |
|---|---|---|---|---|---|---|
| 2025/06/27 | 7,170.0 | 7,280.0 | 7,130.0 | 7,130.0 | 7,130.0 | 5,600 |
| 2025/06/26 | 7,240.0 | 7,340.0 | 7,140.0 | 7,290.0 | 7,290.0 | 6,000 |
| 2025/06/25 | 7,090.0 | 7,230.0 | 7,090.0 | 7,230.0 | 7,230.0 | 2,900 |
| 2025/06/24 | 7,150.0 | 7,280.0 | 7,090.0 | 7,090.0 | 7,090.0 | 3,900 |
| 2025/06/23 | 7,210.0 | 7,210.0 | 7,060.0 | 7,150.0 | 7,150.0 | 6,600 |
| 2025/06/20 | 7,270.0 | 7,290.0 | 7,230.0 | 7,250.0 | 7,250.0 | 3,500 |
| 2025/06/19 | 7,460.0 | 7,460.0 | 7,260.0 | 7,280.0 | 7,280.0 | 5,600 |
| 2025/06/18 | 7,330.0 | 7,420.0 | 7,290.0 | 7,380.0 | 7,380.0 | 5,000 |
| 2025/06/17 | 7,270.0 | 7,420.0 | 7,260.0 | 7,420.0 | 7,420.0 | 4,600 |
| 2025/06/16 | 7,350.0 | 7,400.0 | 7,260.0 | 7,260.0 | 7,260.0 | 5,400 |
| 2025/06/13 | 7,680.0 | 7,680.0 | 7,360.0 | 7,410.0 | 7,410.0 | 8,600 |
| 2025/06/12 | 7,600.0 | 7,650.0 | 7,530.0 | 7,530.0 | 7,530.0 | 2,800 |
| 2025/06/11 | 7,570.0 | 7,780.0 | 7,550.0 | 7,600.0 | 7,600.0 | 5,800 |
| 2025/06/10 | 7,430.0 | 7,580.0 | 7,410.0 | 7,490.0 | 7,490.0 | 5,200 |
| 2025/06/09 | 7,510.0 | 7,640.0 | 7,430.0 | 7,430.0 | 7,430.0 | 4,400 |
| 2025/06/06 | 7,470.0 | 7,510.0 | 7,390.0 | 7,470.0 | 7,470.0 | 2,900 |
| 2025/06/05 | 7,500.0 | 7,570.0 | 7,470.0 | 7,520.0 | 7,520.0 | 3,400 |
| 2025/06/04 | 7,500.0 | 7,590.0 | 7,330.0 | 7,500.0 | 7,500.0 | 11,600 |
| 2025/06/03 | 7,830.0 | 7,910.0 | 7,510.0 | 7,520.0 | 7,520.0 | 20,500 |
| 2025/06/02 | 8,050.0 | 8,280.0 | 7,900.0 | 7,910.0 | 7,910.0 | 5,800 |
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。
