5,381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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 8,120.0 | 8,120.0 | 8,000.0 | 8,050.0 | 8,050.0 | 4,300 |
| 2024/12/19 | 7,790.0 | 8,190.0 | 7,790.0 | 8,120.0 | 8,120.0 | 7,000 |
| 2024/12/18 | 8,020.0 | 8,070.0 | 7,860.0 | 7,980.0 | 7,980.0 | 10,600 |
| 2024/12/17 | 8,590.0 | 8,620.0 | 8,010.0 | 8,010.0 | 8,010.0 | 26,600 |
| 2024/12/16 | 8,850.0 | 9,490.0 | 8,610.0 | 8,700.0 | 8,700.0 | 39,500 |
| 2024/12/13 | 8,100.0 | 8,700.0 | 8,010.0 | 8,700.0 | 8,700.0 | 21,600 |
| 2024/12/12 | 8,160.0 | 8,330.0 | 7,990.0 | 8,050.0 | 8,050.0 | 18,900 |
| 2024/12/11 | 7,850.0 | 8,300.0 | 7,750.0 | 8,130.0 | 8,130.0 | 17,500 |
| 2024/12/10 | 7,510.0 | 7,800.0 | 7,450.0 | 7,700.0 | 7,700.0 | 10,300 |
| 2024/12/09 | 7,440.0 | 7,580.0 | 7,310.0 | 7,480.0 | 7,480.0 | 12,500 |
| 2024/12/06 | 7,320.0 | 7,350.0 | 7,260.0 | 7,320.0 | 7,320.0 | 4,100 |
| 2024/12/05 | 7,450.0 | 7,450.0 | 7,290.0 | 7,290.0 | 7,290.0 | 9,200 |
| 2024/12/04 | 7,490.0 | 7,490.0 | 7,260.0 | 7,340.0 | 7,340.0 | 6,200 |
| 2024/12/03 | 7,400.0 | 7,510.0 | 7,350.0 | 7,400.0 | 7,400.0 | 10,700 |
| 2024/12/02 | 7,100.0 | 7,300.0 | 7,070.0 | 7,300.0 | 7,300.0 | 11,800 |
| 2024/11/29 | 7,050.0 | 7,110.0 | 7,010.0 | 7,030.0 | 7,030.0 | 6,700 |
| 2024/11/28 | 7,060.0 | 7,200.0 | 6,960.0 | 7,060.0 | 7,060.0 | 10,100 |
| 2024/11/27 | 7,010.0 | 7,150.0 | 6,950.0 | 7,060.0 | 7,060.0 | 10,800 |
| 2024/11/26 | 7,120.0 | 7,120.0 | 7,000.0 | 7,010.0 | 7,010.0 | 10,100 |
| 2024/11/25 | 7,080.0 | 7,180.0 | 7,050.0 | 7,080.0 | 7,080.0 | 11,700 |
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。
