8,274円
ＧＭＯフィナンシャルゲート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) |
|---|---|---|---|---|---|---|
| 2024/02/09 | 10,290.0 | 10,720.0 | 10,290.0 | 10,470.0 | 10,470.0 | 51,700 |
| 2024/02/08 | 10,040.0 | 10,320.0 | 9,920.0 | 10,290.0 | 10,290.0 | 35,000 |
| 2024/02/07 | 10,090.0 | 10,180.0 | 9,930.0 | 10,040.0 | 10,040.0 | 38,900 |
| 2024/02/06 | 10,380.0 | 10,380.0 | 10,030.0 | 10,110.0 | 10,110.0 | 32,100 |
| 2024/02/05 | 10,180.0 | 10,440.0 | 10,150.0 | 10,410.0 | 10,410.0 | 41,000 |
| 2024/02/02 | 10,170.0 | 10,590.0 | 10,140.0 | 10,210.0 | 10,210.0 | 51,100 |
| 2024/02/01 | 10,250.0 | 10,450.0 | 10,150.0 | 10,150.0 | 10,150.0 | 29,100 |
| 2024/01/31 | 10,230.0 | 10,270.0 | 10,050.0 | 10,260.0 | 10,260.0 | 34,900 |
| 2024/01/30 | 10,300.0 | 10,410.0 | 10,210.0 | 10,230.0 | 10,230.0 | 39,800 |
| 2024/01/29 | 10,310.0 | 10,310.0 | 10,070.0 | 10,150.0 | 10,150.0 | 16,900 |
| 2024/01/26 | 10,500.0 | 10,500.0 | 10,160.0 | 10,210.0 | 10,210.0 | 27,500 |
| 2024/01/25 | 10,350.0 | 10,640.0 | 10,280.0 | 10,500.0 | 10,500.0 | 29,400 |
| 2024/01/24 | 10,280.0 | 10,480.0 | 10,280.0 | 10,430.0 | 10,430.0 | 16,800 |
| 2024/01/23 | 10,290.0 | 10,690.0 | 10,210.0 | 10,380.0 | 10,380.0 | 64,800 |
| 2024/01/22 | 9,810.0 | 10,320.0 | 9,640.0 | 10,290.0 | 10,290.0 | 58,900 |
| 2024/01/19 | 9,600.0 | 9,710.0 | 9,530.0 | 9,660.0 | 9,660.0 | 43,400 |
| 2024/01/18 | 10,000.0 | 10,000.0 | 9,540.0 | 9,540.0 | 9,540.0 | 78,700 |
| 2024/01/17 | 10,540.0 | 10,540.0 | 10,080.0 | 10,080.0 | 10,080.0 | 43,200 |
| 2024/01/16 | 10,450.0 | 10,680.0 | 10,350.0 | 10,390.0 | 10,390.0 | 41,300 |
| 2024/01/15 | 10,500.0 | 10,500.0 | 10,150.0 | 10,420.0 | 10,420.0 | 41,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯフィナンシャルゲートの取引履歴を振り返りませんか？
ＧＭＯフィナンシャルゲート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。
