---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) |
|---|---|---|---|---|---|---|
| 2025/04/01 | 9,060.0 | 9,110.0 | 8,960.0 | 8,960.0 | 8,960.0 | 1,800 |
| 2025/03/31 | 9,200.0 | 9,200.0 | 8,790.0 | 8,990.0 | 8,990.0 | 4,300 |
| 2025/03/28 | 9,080.0 | 9,350.0 | 9,030.0 | 9,350.0 | 9,350.0 | 5,600 |
| 2025/03/27 | 9,160.0 | 9,160.0 | 8,930.0 | 9,050.0 | 9,050.0 | 5,100 |
| 2025/03/26 | 9,350.0 | 9,380.0 | 9,110.0 | 9,160.0 | 9,160.0 | 5,900 |
| 2025/03/25 | 9,830.0 | 9,840.0 | 9,320.0 | 9,420.0 | 9,420.0 | 7,700 |
| 2025/03/24 | 9,010.0 | 9,580.0 | 9,010.0 | 9,460.0 | 9,460.0 | 10,100 |
| 2025/03/21 | 8,820.0 | 9,080.0 | 8,700.0 | 9,080.0 | 9,080.0 | 7,600 |
| 2025/03/19 | 8,660.0 | 8,750.0 | 8,630.0 | 8,720.0 | 8,720.0 | 2,500 |
| 2025/03/18 | 8,660.0 | 8,750.0 | 8,660.0 | 8,660.0 | 8,660.0 | 2,500 |
| 2025/03/17 | 8,740.0 | 8,830.0 | 8,660.0 | 8,660.0 | 8,660.0 | 1,400 |
| 2025/03/14 | 8,820.0 | 8,840.0 | 8,670.0 | 8,740.0 | 8,740.0 | 1,900 |
| 2025/03/13 | 8,820.0 | 8,850.0 | 8,660.0 | 8,680.0 | 8,680.0 | 2,000 |
| 2025/03/12 | 8,810.0 | 8,900.0 | 8,810.0 | 8,820.0 | 8,820.0 | 1,100 |
| 2025/03/11 | 8,720.0 | 8,860.0 | 8,510.0 | 8,810.0 | 8,810.0 | 5,900 |
| 2025/03/10 | 8,880.0 | 8,910.0 | 8,690.0 | 8,720.0 | 8,720.0 | 2,900 |
| 2025/03/07 | 8,820.0 | 8,980.0 | 8,810.0 | 8,940.0 | 8,940.0 | 1,700 |
| 2025/03/06 | 9,040.0 | 9,120.0 | 8,890.0 | 8,930.0 | 8,930.0 | 1,900 |
| 2025/03/05 | 8,750.0 | 8,990.0 | 8,750.0 | 8,990.0 | 8,990.0 | 4,000 |
| 2025/03/04 | 8,750.0 | 8,850.0 | 8,540.0 | 8,820.0 | 8,820.0 | 7,600 |
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。
