---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) |
|---|---|---|---|---|---|---|
| 2025/01/30 | 7,300.0 | 7,310.0 | 7,260.0 | 7,260.0 | 7,260.0 | 2,000 |
| 2025/01/29 | 7,550.0 | 7,550.0 | 7,330.0 | 7,330.0 | 7,330.0 | 1,900 |
| 2025/01/28 | 7,120.0 | 7,460.0 | 7,120.0 | 7,400.0 | 7,400.0 | 3,100 |
| 2025/01/27 | 7,370.0 | 7,370.0 | 7,190.0 | 7,240.0 | 7,240.0 | 3,500 |
| 2025/01/24 | 7,040.0 | 7,420.0 | 7,040.0 | 7,420.0 | 7,420.0 | 8,100 |
| 2025/01/23 | 7,020.0 | 7,140.0 | 7,000.0 | 7,050.0 | 7,050.0 | 4,100 |
| 2025/01/22 | 6,930.0 | 7,050.0 | 6,930.0 | 7,020.0 | 7,020.0 | 3,000 |
| 2025/01/21 | 7,030.0 | 7,060.0 | 6,960.0 | 6,980.0 | 6,980.0 | 2,900 |
| 2025/01/20 | 7,020.0 | 7,110.0 | 7,020.0 | 7,060.0 | 7,060.0 | 3,600 |
| 2025/01/17 | 6,910.0 | 7,090.0 | 6,910.0 | 7,090.0 | 7,090.0 | 5,700 |
| 2025/01/16 | 7,100.0 | 7,100.0 | 6,860.0 | 6,900.0 | 6,900.0 | 9,700 |
| 2025/01/15 | 7,310.0 | 7,310.0 | 7,030.0 | 7,070.0 | 7,070.0 | 7,200 |
| 2025/01/14 | 7,070.0 | 7,210.0 | 6,990.0 | 7,160.0 | 7,160.0 | 10,300 |
| 2025/01/10 | 7,400.0 | 7,400.0 | 7,210.0 | 7,210.0 | 7,210.0 | 5,900 |
| 2025/01/09 | 7,400.0 | 7,530.0 | 7,340.0 | 7,400.0 | 7,400.0 | 5,700 |
| 2025/01/08 | 7,400.0 | 7,580.0 | 7,400.0 | 7,460.0 | 7,460.0 | 7,700 |
| 2025/01/07 | 7,500.0 | 7,580.0 | 7,400.0 | 7,480.0 | 7,480.0 | 8,700 |
| 2025/01/06 | 7,770.0 | 7,770.0 | 7,400.0 | 7,630.0 | 7,630.0 | 16,400 |
| 2024/12/30 | 7,920.0 | 7,980.0 | 7,820.0 | 7,820.0 | 7,820.0 | 6,600 |
| 2024/12/27 | 8,140.0 | 8,430.0 | 8,000.0 | 8,000.0 | 8,000.0 | 15,600 |
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。
