1,284円
ＧＭＢ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) |
|---|---|---|---|---|---|---|
| 2024/05/28 | 1,368.0 | 1,444.0 | 1,321.0 | 1,444.0 | 1,444.0 | 330,500 |
| 2024/05/27 | 1,300.0 | 1,359.0 | 1,279.0 | 1,342.0 | 1,342.0 | 252,900 |
| 2024/05/24 | 1,288.0 | 1,305.0 | 1,276.0 | 1,291.0 | 1,291.0 | 42,600 |
| 2024/05/23 | 1,291.0 | 1,366.0 | 1,271.0 | 1,318.0 | 1,318.0 | 235,600 |
| 2024/05/22 | 1,331.0 | 1,368.0 | 1,297.0 | 1,297.0 | 1,297.0 | 92,400 |
| 2024/05/21 | 1,411.0 | 1,426.0 | 1,335.0 | 1,343.0 | 1,343.0 | 165,500 |
| 2024/05/20 | 1,333.0 | 1,500.0 | 1,321.0 | 1,411.0 | 1,411.0 | 401,900 |
| 2024/05/17 | 1,371.0 | 1,379.0 | 1,258.0 | 1,328.0 | 1,328.0 | 468,700 |
| 2024/05/16 | 1,240.0 | 1,362.0 | 1,229.0 | 1,334.0 | 1,334.0 | 938,800 |
| 2024/05/15 | 1,138.0 | 1,147.0 | 1,108.0 | 1,109.0 | 1,109.0 | 163,400 |
| 2024/05/14 | 1,162.0 | 1,168.0 | 1,130.0 | 1,148.0 | 1,148.0 | 78,200 |
| 2024/05/13 | 1,142.0 | 1,183.0 | 1,140.0 | 1,171.0 | 1,171.0 | 100,500 |
| 2024/05/10 | 1,151.0 | 1,167.0 | 1,100.0 | 1,151.0 | 1,151.0 | 103,700 |
| 2024/05/09 | 1,139.0 | 1,177.0 | 1,114.0 | 1,155.0 | 1,155.0 | 91,900 |
| 2024/05/08 | 1,130.0 | 1,157.0 | 1,126.0 | 1,147.0 | 1,147.0 | 54,200 |
| 2024/05/07 | 1,112.0 | 1,140.0 | 1,108.0 | 1,140.0 | 1,140.0 | 40,100 |
| 2024/05/02 | 1,107.0 | 1,118.0 | 1,104.0 | 1,109.0 | 1,109.0 | 36,100 |
| 2024/05/01 | 1,103.0 | 1,114.0 | 1,095.0 | 1,112.0 | 1,112.0 | 35,000 |
| 2024/04/30 | 1,095.0 | 1,117.0 | 1,095.0 | 1,101.0 | 1,101.0 | 31,000 |
| 2024/04/26 | 1,102.0 | 1,102.0 | 1,085.0 | 1,085.0 | 1,085.0 | 112,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＢの取引履歴を振り返りませんか？
ＧＭＢ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。
