---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) |
|---|---|---|---|---|---|---|
| 2025/03/03 | 9,070.0 | 9,200.0 | 8,670.0 | 8,730.0 | 8,730.0 | 5,400 |
| 2025/02/28 | 9,050.0 | 9,100.0 | 8,800.0 | 8,940.0 | 8,940.0 | 10,600 |
| 2025/02/27 | 8,700.0 | 9,160.0 | 8,700.0 | 9,080.0 | 9,080.0 | 8,200 |
| 2025/02/26 | 8,890.0 | 8,890.0 | 8,530.0 | 8,700.0 | 8,700.0 | 5,200 |
| 2025/02/25 | 8,890.0 | 9,060.0 | 8,810.0 | 8,810.0 | 8,810.0 | 3,800 |
| 2025/02/21 | 8,430.0 | 9,040.0 | 8,430.0 | 9,040.0 | 9,040.0 | 11,000 |
| 2025/02/20 | 8,700.0 | 8,700.0 | 8,450.0 | 8,450.0 | 8,450.0 | 6,000 |
| 2025/02/19 | 8,610.0 | 8,830.0 | 8,610.0 | 8,700.0 | 8,700.0 | 6,300 |
| 2025/02/18 | 8,490.0 | 8,710.0 | 8,360.0 | 8,640.0 | 8,640.0 | 9,200 |
| 2025/02/17 | 9,000.0 | 9,080.0 | 8,340.0 | 8,520.0 | 8,520.0 | 14,200 |
| 2025/02/14 | 9,050.0 | 9,190.0 | 8,570.0 | 8,840.0 | 8,840.0 | 38,100 |
| 2025/02/13 | 8,790.0 | 9,240.0 | 8,630.0 | 9,200.0 | 9,200.0 | 78,500 |
| 2025/02/12 | 7,850.0 | 7,950.0 | 7,690.0 | 7,740.0 | 7,740.0 | 18,900 |
| 2025/02/10 | 7,690.0 | 7,840.0 | 7,690.0 | 7,710.0 | 7,710.0 | 4,100 |
| 2025/02/07 | 7,800.0 | 7,880.0 | 7,620.0 | 7,690.0 | 7,690.0 | 4,100 |
| 2025/02/06 | 7,610.0 | 7,890.0 | 7,610.0 | 7,800.0 | 7,800.0 | 16,500 |
| 2025/02/05 | 7,310.0 | 7,340.0 | 7,250.0 | 7,330.0 | 7,330.0 | 1,600 |
| 2025/02/04 | 7,340.0 | 7,410.0 | 7,200.0 | 7,310.0 | 7,310.0 | 2,600 |
| 2025/02/03 | 7,050.0 | 7,190.0 | 7,040.0 | 7,190.0 | 7,190.0 | 3,800 |
| 2025/01/31 | 7,220.0 | 7,220.0 | 7,120.0 | 7,140.0 | 7,140.0 | 2,900 |
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。
