9,711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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 9,400.0 | 9,920.0 | 9,360.0 | 9,770.0 | 9,770.0 | 1,514,200 |
| 2020/04/27 | 9,610.0 | 9,670.0 | 9,440.0 | 9,530.0 | 9,530.0 | 332,200 |
| 2020/04/24 | 9,590.0 | 9,660.0 | 9,400.0 | 9,610.0 | 9,610.0 | 343,600 |
| 2020/04/23 | 9,430.0 | 9,640.0 | 9,410.0 | 9,510.0 | 9,510.0 | 400,800 |
| 2020/04/22 | 9,390.0 | 9,500.0 | 9,160.0 | 9,500.0 | 9,500.0 | 482,100 |
| 2020/04/21 | 9,400.0 | 9,520.0 | 9,310.0 | 9,380.0 | 9,380.0 | 477,200 |
| 2020/04/20 | 9,170.0 | 9,410.0 | 9,050.0 | 9,300.0 | 9,300.0 | 543,900 |
| 2020/04/17 | 9,670.0 | 9,670.0 | 9,070.0 | 9,200.0 | 9,200.0 | 961,600 |
| 2020/04/16 | 9,270.0 | 9,720.0 | 9,270.0 | 9,650.0 | 9,650.0 | 752,800 |
| 2020/04/15 | 8,840.0 | 9,270.0 | 8,840.0 | 9,270.0 | 9,270.0 | 686,800 |
| 2020/04/14 | 8,480.0 | 8,800.0 | 8,430.0 | 8,710.0 | 8,710.0 | 474,500 |
| 2020/04/13 | 8,340.0 | 8,490.0 | 8,300.0 | 8,370.0 | 8,370.0 | 308,600 |
| 2020/04/10 | 8,300.0 | 8,470.0 | 8,140.0 | 8,440.0 | 8,440.0 | 499,500 |
| 2020/04/09 | 8,370.0 | 8,370.0 | 8,100.0 | 8,290.0 | 8,290.0 | 515,300 |
| 2020/04/08 | 8,080.0 | 8,360.0 | 8,070.0 | 8,300.0 | 8,300.0 | 629,700 |
| 2020/04/07 | 7,960.0 | 8,190.0 | 7,900.0 | 8,140.0 | 8,140.0 | 607,100 |
| 2020/04/06 | 7,700.0 | 7,930.0 | 7,540.0 | 7,910.0 | 7,910.0 | 598,100 |
| 2020/04/03 | 7,590.0 | 7,740.0 | 7,470.0 | 7,650.0 | 7,650.0 | 342,600 |
| 2020/04/02 | 7,310.0 | 7,600.0 | 7,290.0 | 7,590.0 | 7,590.0 | 339,900 |
| 2020/04/01 | 7,500.0 | 7,640.0 | 7,310.0 | 7,400.0 | 7,400.0 | 426,400 |
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。
