678円
ｇｕｍｉ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) |
|---|---|---|---|---|---|---|
| 2017/06/23 | 1,396.0 | 1,499.0 | 1,377.0 | 1,434.0 | 1,434.0 | 4,940,700 |
| 2017/06/22 | 1,401.0 | 1,434.0 | 1,335.0 | 1,406.0 | 1,406.0 | 4,402,000 |
| 2017/06/21 | 1,250.0 | 1,488.0 | 1,240.0 | 1,371.0 | 1,371.0 | 9,683,800 |
| 2017/06/20 | 1,244.0 | 1,270.0 | 1,238.0 | 1,252.0 | 1,252.0 | 1,052,800 |
| 2017/06/19 | 1,244.0 | 1,257.0 | 1,221.0 | 1,231.0 | 1,231.0 | 871,700 |
| 2017/06/16 | 1,165.0 | 1,240.0 | 1,161.0 | 1,237.0 | 1,237.0 | 1,665,000 |
| 2017/06/15 | 1,140.0 | 1,164.0 | 1,127.0 | 1,160.0 | 1,160.0 | 1,426,100 |
| 2017/06/14 | 1,194.0 | 1,208.0 | 1,141.0 | 1,143.0 | 1,143.0 | 1,286,300 |
| 2017/06/13 | 1,248.0 | 1,255.0 | 1,159.0 | 1,194.0 | 1,194.0 | 2,415,100 |
| 2017/06/12 | 1,268.0 | 1,290.0 | 1,197.0 | 1,202.0 | 1,202.0 | 3,518,400 |
| 2017/06/09 | 1,315.0 | 1,393.0 | 1,304.0 | 1,367.0 | 1,367.0 | 2,455,100 |
| 2017/06/08 | 1,322.0 | 1,335.0 | 1,288.0 | 1,300.0 | 1,300.0 | 1,072,000 |
| 2017/06/07 | 1,287.0 | 1,328.0 | 1,282.0 | 1,323.0 | 1,323.0 | 1,076,400 |
| 2017/06/06 | 1,346.0 | 1,358.0 | 1,277.0 | 1,290.0 | 1,290.0 | 1,308,500 |
| 2017/06/05 | 1,339.0 | 1,362.0 | 1,328.0 | 1,347.0 | 1,347.0 | 813,600 |
| 2017/06/02 | 1,355.0 | 1,356.0 | 1,321.0 | 1,342.0 | 1,342.0 | 871,200 |
| 2017/06/01 | 1,370.0 | 1,370.0 | 1,346.0 | 1,356.0 | 1,356.0 | 911,300 |
| 2017/05/31 | 1,360.0 | 1,391.0 | 1,348.0 | 1,363.0 | 1,363.0 | 1,699,600 |
| 2017/05/30 | 1,357.0 | 1,368.0 | 1,331.0 | 1,360.0 | 1,360.0 | 925,100 |
| 2017/05/29 | 1,360.0 | 1,370.0 | 1,341.0 | 1,360.0 | 1,360.0 | 924,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ｇｕｍｉの取引履歴を振り返りませんか？
ｇｕｍｉ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。
