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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 12,420.0 | 12,580.0 | 12,260.0 | 12,300.0 | 12,300.0 | 254,900 |
| 2022/12/05 | 12,580.0 | 12,950.0 | 12,560.0 | 12,720.0 | 12,720.0 | 220,500 |
| 2022/12/02 | 12,800.0 | 12,860.0 | 12,580.0 | 12,580.0 | 12,580.0 | 323,600 |
| 2022/12/01 | 12,930.0 | 12,930.0 | 12,560.0 | 12,680.0 | 12,680.0 | 364,500 |
| 2022/11/30 | 12,170.0 | 12,210.0 | 12,020.0 | 12,160.0 | 12,160.0 | 234,600 |
| 2022/11/29 | 12,320.0 | 12,320.0 | 12,110.0 | 12,240.0 | 12,240.0 | 260,900 |
| 2022/11/28 | 12,520.0 | 12,600.0 | 12,370.0 | 12,370.0 | 12,370.0 | 187,300 |
| 2022/11/25 | 12,760.0 | 12,860.0 | 12,320.0 | 12,460.0 | 12,460.0 | 336,200 |
| 2022/11/24 | 12,800.0 | 13,010.0 | 12,710.0 | 12,800.0 | 12,800.0 | 248,500 |
| 2022/11/22 | 12,680.0 | 12,700.0 | 12,440.0 | 12,490.0 | 12,490.0 | 311,300 |
| 2022/11/21 | 12,500.0 | 12,700.0 | 12,460.0 | 12,690.0 | 12,690.0 | 198,700 |
| 2022/11/18 | 12,900.0 | 12,950.0 | 12,560.0 | 12,560.0 | 12,560.0 | 284,700 |
| 2022/11/17 | 12,990.0 | 13,140.0 | 12,830.0 | 12,990.0 | 12,990.0 | 332,500 |
| 2022/11/16 | 12,690.0 | 13,320.0 | 12,390.0 | 13,080.0 | 13,080.0 | 786,900 |
| 2022/11/15 | 11,580.0 | 12,270.0 | 11,560.0 | 12,250.0 | 12,250.0 | 502,000 |
| 2022/11/14 | 11,820.0 | 12,280.0 | 11,800.0 | 12,030.0 | 12,030.0 | 477,300 |
| 2022/11/11 | 11,350.0 | 11,850.0 | 11,260.0 | 11,820.0 | 11,820.0 | 527,800 |
| 2022/11/10 | 10,940.0 | 10,990.0 | 10,630.0 | 10,750.0 | 10,750.0 | 254,200 |
| 2022/11/09 | 11,200.0 | 11,330.0 | 11,050.0 | 11,080.0 | 11,080.0 | 228,700 |
| 2022/11/08 | 10,670.0 | 11,270.0 | 10,650.0 | 11,180.0 | 11,180.0 | 420,500 |
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。
