8,396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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 5,990.0 | 6,310.0 | 5,970.0 | 6,260.0 | 6,260.0 | 59,500 |
| 2025/10/07 | 6,310.0 | 6,310.0 | 5,720.0 | 5,990.0 | 5,990.0 | 202,700 |
| 2025/10/06 | 6,200.0 | 6,350.0 | 6,120.0 | 6,340.0 | 6,340.0 | 63,300 |
| 2025/10/03 | 5,910.0 | 6,170.0 | 5,910.0 | 6,130.0 | 6,130.0 | 28,700 |
| 2025/10/02 | 6,000.0 | 6,070.0 | 5,930.0 | 5,940.0 | 5,940.0 | 28,400 |
| 2025/10/01 | 6,160.0 | 6,160.0 | 5,990.0 | 6,010.0 | 6,010.0 | 28,000 |
| 2025/09/30 | 6,130.0 | 6,170.0 | 6,050.0 | 6,160.0 | 6,160.0 | 14,400 |
| 2025/09/29 | 6,130.0 | 6,170.0 | 6,030.0 | 6,100.0 | 6,100.0 | 23,700 |
| 2025/09/26 | 6,060.0 | 6,210.0 | 6,060.0 | 6,170.0 | 6,170.0 | 16,100 |
| 2025/09/25 | 6,080.0 | 6,200.0 | 6,070.0 | 6,120.0 | 6,120.0 | 16,000 |
| 2025/09/24 | 6,250.0 | 6,260.0 | 6,030.0 | 6,140.0 | 6,140.0 | 42,000 |
| 2025/09/22 | 6,360.0 | 6,450.0 | 6,250.0 | 6,250.0 | 6,250.0 | 31,600 |
| 2025/09/19 | 6,320.0 | 6,410.0 | 6,200.0 | 6,410.0 | 6,410.0 | 60,200 |
| 2025/09/18 | 6,240.0 | 6,380.0 | 6,200.0 | 6,220.0 | 6,220.0 | 31,700 |
| 2025/09/17 | 6,150.0 | 6,270.0 | 6,130.0 | 6,240.0 | 6,240.0 | 29,000 |
| 2025/09/16 | 6,250.0 | 6,310.0 | 6,160.0 | 6,180.0 | 6,180.0 | 46,500 |
| 2025/09/12 | 6,390.0 | 6,400.0 | 6,240.0 | 6,280.0 | 6,280.0 | 22,000 |
| 2025/09/11 | 6,300.0 | 6,420.0 | 6,290.0 | 6,330.0 | 6,330.0 | 39,800 |
| 2025/09/10 | 6,200.0 | 6,350.0 | 6,190.0 | 6,290.0 | 6,290.0 | 32,700 |
| 2025/09/09 | 6,220.0 | 6,370.0 | 6,220.0 | 6,260.0 | 6,260.0 | 43,100 |
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。
