9,701円
ＧＭＯペイメントゲートウェイ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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 12,290.0 | 12,360.0 | 12,130.0 | 12,140.0 | 12,140.0 | 166,000 |
| 2023/02/02 | 12,240.0 | 12,270.0 | 12,100.0 | 12,250.0 | 12,250.0 | 198,400 |
| 2023/02/01 | 12,070.0 | 12,310.0 | 12,030.0 | 12,140.0 | 12,140.0 | 261,800 |
| 2023/01/31 | 11,950.0 | 12,050.0 | 11,830.0 | 11,900.0 | 11,900.0 | 148,300 |
| 2023/01/30 | 12,180.0 | 12,290.0 | 12,060.0 | 12,120.0 | 12,120.0 | 123,000 |
| 2023/01/27 | 12,130.0 | 12,190.0 | 12,040.0 | 12,090.0 | 12,090.0 | 81,700 |
| 2023/01/26 | 12,240.0 | 12,280.0 | 12,060.0 | 12,140.0 | 12,140.0 | 91,800 |
| 2023/01/25 | 12,120.0 | 12,270.0 | 12,060.0 | 12,220.0 | 12,220.0 | 168,400 |
| 2023/01/24 | 12,250.0 | 12,320.0 | 12,140.0 | 12,220.0 | 12,220.0 | 174,800 |
| 2023/01/23 | 11,750.0 | 12,110.0 | 11,730.0 | 12,080.0 | 12,080.0 | 287,900 |
| 2023/01/20 | 11,680.0 | 11,680.0 | 11,500.0 | 11,520.0 | 11,520.0 | 152,000 |
| 2023/01/19 | 11,840.0 | 11,890.0 | 11,730.0 | 11,820.0 | 11,820.0 | 105,400 |
| 2023/01/18 | 11,600.0 | 11,930.0 | 11,390.0 | 11,910.0 | 11,910.0 | 283,500 |
| 2023/01/17 | 11,350.0 | 11,520.0 | 11,260.0 | 11,420.0 | 11,420.0 | 140,300 |
| 2023/01/16 | 11,220.0 | 11,460.0 | 11,100.0 | 11,270.0 | 11,270.0 | 151,700 |
| 2023/01/13 | 11,500.0 | 11,700.0 | 11,250.0 | 11,290.0 | 11,290.0 | 240,000 |
| 2023/01/12 | 11,630.0 | 11,740.0 | 11,540.0 | 11,720.0 | 11,720.0 | 306,300 |
| 2023/01/11 | 11,200.0 | 11,450.0 | 11,180.0 | 11,420.0 | 11,420.0 | 224,900 |
| 2023/01/10 | 11,160.0 | 11,260.0 | 11,000.0 | 11,000.0 | 11,000.0 | 204,700 |
| 2023/01/06 | 10,800.0 | 11,020.0 | 10,770.0 | 11,020.0 | 11,020.0 | 149,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯペイメントゲートウェイの取引履歴を振り返りませんか？
ＧＭＯペイメントゲートウェイ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。
