9,714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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 11,780.0 | 11,900.0 | 11,610.0 | 11,610.0 | 11,610.0 | 273,500 |
| 2020/08/26 | 11,830.0 | 11,950.0 | 11,700.0 | 11,780.0 | 11,780.0 | 182,800 |
| 2020/08/25 | 11,900.0 | 11,990.0 | 11,700.0 | 11,760.0 | 11,760.0 | 317,300 |
| 2020/08/24 | 11,830.0 | 12,000.0 | 11,830.0 | 11,980.0 | 11,980.0 | 203,300 |
| 2020/08/21 | 11,720.0 | 11,850.0 | 11,540.0 | 11,830.0 | 11,830.0 | 227,900 |
| 2020/08/20 | 11,480.0 | 11,630.0 | 11,440.0 | 11,580.0 | 11,580.0 | 222,900 |
| 2020/08/19 | 11,750.0 | 11,800.0 | 11,490.0 | 11,500.0 | 11,500.0 | 266,400 |
| 2020/08/18 | 11,640.0 | 11,710.0 | 11,510.0 | 11,640.0 | 11,640.0 | 359,400 |
| 2020/08/17 | 11,950.0 | 11,960.0 | 11,400.0 | 11,430.0 | 11,430.0 | 572,000 |
| 2020/08/14 | 11,820.0 | 12,190.0 | 11,780.0 | 12,130.0 | 12,130.0 | 433,900 |
| 2020/08/13 | 11,590.0 | 11,680.0 | 11,450.0 | 11,620.0 | 11,620.0 | 528,500 |
| 2020/08/12 | 11,600.0 | 11,640.0 | 11,060.0 | 11,290.0 | 11,290.0 | 715,200 |
| 2020/08/11 | 11,510.0 | 11,830.0 | 11,220.0 | 11,790.0 | 11,790.0 | 787,600 |
| 2020/08/07 | 11,930.0 | 12,290.0 | 11,890.0 | 12,210.0 | 12,210.0 | 482,300 |
| 2020/08/06 | 11,830.0 | 11,980.0 | 11,770.0 | 11,890.0 | 11,890.0 | 270,300 |
| 2020/08/05 | 11,740.0 | 11,940.0 | 11,560.0 | 11,920.0 | 11,920.0 | 333,900 |
| 2020/08/04 | 11,520.0 | 11,780.0 | 11,500.0 | 11,680.0 | 11,680.0 | 418,200 |
| 2020/08/03 | 11,090.0 | 11,430.0 | 10,880.0 | 11,430.0 | 11,430.0 | 460,600 |
| 2020/07/31 | 11,130.0 | 11,180.0 | 10,970.0 | 11,000.0 | 11,000.0 | 519,300 |
| 2020/07/30 | 11,200.0 | 11,400.0 | 11,130.0 | 11,350.0 | 11,350.0 | 337,800 |
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。
