---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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 7,740.0 | 8,240.0 | 7,740.0 | 8,050.0 | 8,050.0 | 17,600 |
| 2025/05/29 | 7,790.0 | 7,890.0 | 7,680.0 | 7,740.0 | 7,740.0 | 14,100 |
| 2025/05/28 | 7,610.0 | 7,780.0 | 7,610.0 | 7,710.0 | 7,710.0 | 7,900 |
| 2025/05/27 | 7,460.0 | 7,860.0 | 7,460.0 | 7,610.0 | 7,610.0 | 16,900 |
| 2025/05/26 | 7,480.0 | 7,570.0 | 7,380.0 | 7,450.0 | 7,450.0 | 8,300 |
| 2025/05/23 | 7,480.0 | 7,580.0 | 7,440.0 | 7,440.0 | 7,440.0 | 6,000 |
| 2025/05/22 | 7,380.0 | 7,500.0 | 7,310.0 | 7,410.0 | 7,410.0 | 5,100 |
| 2025/05/21 | 7,540.0 | 7,540.0 | 7,360.0 | 7,360.0 | 7,360.0 | 10,600 |
| 2025/05/20 | 7,500.0 | 7,610.0 | 7,440.0 | 7,440.0 | 7,440.0 | 6,100 |
| 2025/05/19 | 7,420.0 | 7,530.0 | 7,310.0 | 7,400.0 | 7,400.0 | 16,300 |
| 2025/05/16 | 7,330.0 | 7,520.0 | 7,160.0 | 7,310.0 | 7,310.0 | 28,600 |
| 2025/05/15 | 7,270.0 | 7,600.0 | 7,240.0 | 7,320.0 | 7,320.0 | 52,100 |
| 2025/05/14 | 8,020.0 | 8,020.0 | 8,020.0 | 8,020.0 | 8,020.0 | 1,500 |
| 2025/05/13 | 9,550.0 | 9,550.0 | 9,280.0 | 9,520.0 | 9,520.0 | 10,100 |
| 2025/05/12 | 9,320.0 | 9,440.0 | 9,210.0 | 9,440.0 | 9,440.0 | 4,700 |
| 2025/05/09 | 9,190.0 | 9,270.0 | 9,050.0 | 9,230.0 | 9,230.0 | 4,000 |
| 2025/05/08 | 9,500.0 | 9,500.0 | 9,190.0 | 9,190.0 | 9,190.0 | 7,300 |
| 2025/05/07 | 9,850.0 | 9,870.0 | 9,440.0 | 9,480.0 | 9,480.0 | 14,100 |
| 2025/05/02 | 9,840.0 | 9,940.0 | 9,730.0 | 9,850.0 | 9,850.0 | 3,400 |
| 2025/05/01 | 10,130.0 | 10,130.0 | 9,820.0 | 9,840.0 | 9,840.0 | 4,400 |
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。
