---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) |
|---|---|---|---|---|---|---|
| 2025/04/30 | 9,940.0 | 10,230.0 | 9,930.0 | 9,980.0 | 9,980.0 | 3,200 |
| 2025/04/28 | 9,750.0 | 10,320.0 | 9,730.0 | 10,040.0 | 10,040.0 | 13,100 |
| 2025/04/25 | 9,600.0 | 9,770.0 | 9,570.0 | 9,680.0 | 9,680.0 | 5,000 |
| 2025/04/24 | 9,700.0 | 9,790.0 | 9,620.0 | 9,680.0 | 9,680.0 | 2,100 |
| 2025/04/23 | 9,660.0 | 9,820.0 | 9,540.0 | 9,660.0 | 9,660.0 | 7,900 |
| 2025/04/22 | 10,020.0 | 10,020.0 | 9,500.0 | 9,580.0 | 9,580.0 | 11,800 |
| 2025/04/21 | 9,410.0 | 10,100.0 | 9,410.0 | 10,010.0 | 10,010.0 | 11,000 |
| 2025/04/18 | 9,450.0 | 9,590.0 | 9,370.0 | 9,410.0 | 9,410.0 | 2,600 |
| 2025/04/17 | 9,480.0 | 9,600.0 | 9,450.0 | 9,450.0 | 9,450.0 | 1,300 |
| 2025/04/16 | 9,730.0 | 9,950.0 | 9,450.0 | 9,470.0 | 9,470.0 | 12,100 |
| 2025/04/15 | 9,420.0 | 9,550.0 | 9,380.0 | 9,490.0 | 9,490.0 | 5,700 |
| 2025/04/14 | 9,590.0 | 9,620.0 | 9,230.0 | 9,270.0 | 9,270.0 | 6,200 |
| 2025/04/11 | 8,700.0 | 9,440.0 | 8,700.0 | 9,440.0 | 9,440.0 | 9,800 |
| 2025/04/10 | 9,830.0 | 9,830.0 | 8,950.0 | 9,070.0 | 9,070.0 | 10,800 |
| 2025/04/09 | 8,730.0 | 8,950.0 | 8,620.0 | 8,930.0 | 8,930.0 | 7,800 |
| 2025/04/08 | 8,540.0 | 9,150.0 | 8,520.0 | 9,030.0 | 9,030.0 | 14,600 |
| 2025/04/07 | 8,240.0 | 8,660.0 | 8,000.0 | 8,090.0 | 8,090.0 | 16,900 |
| 2025/04/04 | 9,240.0 | 9,260.0 | 8,530.0 | 8,840.0 | 8,840.0 | 25,600 |
| 2025/04/03 | 8,700.0 | 9,340.0 | 8,700.0 | 9,290.0 | 9,290.0 | 14,500 |
| 2025/04/02 | 8,960.0 | 8,960.0 | 8,730.0 | 8,850.0 | 8,850.0 | 4,300 |
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。
