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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 10,980.0 | 11,020.0 | 10,680.0 | 10,950.0 | 10,950.0 | 405,000 |
| 2022/07/07 | 10,600.0 | 10,940.0 | 10,510.0 | 10,860.0 | 10,860.0 | 557,000 |
| 2022/07/06 | 9,950.0 | 10,470.0 | 9,910.0 | 10,390.0 | 10,390.0 | 517,100 |
| 2022/07/05 | 9,580.0 | 9,900.0 | 9,540.0 | 9,740.0 | 9,740.0 | 266,800 |
| 2022/07/04 | 9,420.0 | 9,570.0 | 9,260.0 | 9,440.0 | 9,440.0 | 160,900 |
| 2022/07/01 | 9,400.0 | 9,700.0 | 9,230.0 | 9,330.0 | 9,330.0 | 248,400 |
| 2022/06/30 | 9,590.0 | 9,700.0 | 9,480.0 | 9,550.0 | 9,550.0 | 379,500 |
| 2022/06/29 | 9,450.0 | 9,630.0 | 9,300.0 | 9,600.0 | 9,600.0 | 603,400 |
| 2022/06/28 | 9,370.0 | 9,750.0 | 9,300.0 | 9,750.0 | 9,750.0 | 413,600 |
| 2022/06/27 | 9,440.0 | 9,550.0 | 9,290.0 | 9,490.0 | 9,490.0 | 337,100 |
| 2022/06/24 | 9,060.0 | 9,410.0 | 8,970.0 | 9,340.0 | 9,340.0 | 358,100 |
| 2022/06/23 | 8,730.0 | 8,970.0 | 8,700.0 | 8,760.0 | 8,760.0 | 283,400 |
| 2022/06/22 | 8,750.0 | 8,750.0 | 8,520.0 | 8,650.0 | 8,650.0 | 355,600 |
| 2022/06/21 | 8,390.0 | 8,750.0 | 8,360.0 | 8,630.0 | 8,630.0 | 311,000 |
| 2022/06/20 | 8,510.0 | 8,550.0 | 8,150.0 | 8,190.0 | 8,190.0 | 373,000 |
| 2022/06/17 | 8,460.0 | 8,680.0 | 8,380.0 | 8,470.0 | 8,470.0 | 571,800 |
| 2022/06/16 | 9,270.0 | 9,320.0 | 8,780.0 | 8,790.0 | 8,790.0 | 342,300 |
| 2022/06/15 | 9,350.0 | 9,420.0 | 8,990.0 | 9,090.0 | 9,090.0 | 433,400 |
| 2022/06/14 | 9,360.0 | 9,430.0 | 9,180.0 | 9,340.0 | 9,340.0 | 391,600 |
| 2022/06/13 | 9,990.0 | 10,020.0 | 9,620.0 | 9,670.0 | 9,670.0 | 271,100 |
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。
