8,294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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 15,980.0 | 16,280.0 | 15,390.0 | 15,450.0 | 7,725.0 | 45,500 |
| 2022/11/21 | 16,350.0 | 16,430.0 | 15,850.0 | 16,140.0 | 8,070.0 | 39,300 |
| 2022/11/18 | 17,020.0 | 17,140.0 | 16,100.0 | 16,350.0 | 8,175.0 | 59,700 |
| 2022/11/17 | 16,900.0 | 17,100.0 | 16,500.0 | 17,040.0 | 8,520.0 | 55,700 |
| 2022/11/16 | 15,490.0 | 17,280.0 | 15,490.0 | 17,150.0 | 8,575.0 | 156,700 |
| 2022/11/15 | 14,400.0 | 16,470.0 | 14,130.0 | 15,380.0 | 7,690.0 | 197,300 |
| 2022/11/14 | 14,550.0 | 15,220.0 | 14,390.0 | 14,530.0 | 7,265.0 | 68,300 |
| 2022/11/11 | 14,180.0 | 14,510.0 | 13,980.0 | 14,330.0 | 7,165.0 | 71,800 |
| 2022/11/10 | 13,670.0 | 13,680.0 | 13,310.0 | 13,680.0 | 6,840.0 | 18,300 |
| 2022/11/09 | 13,830.0 | 14,090.0 | 13,620.0 | 13,670.0 | 6,835.0 | 27,500 |
| 2022/11/08 | 13,790.0 | 14,150.0 | 13,560.0 | 14,050.0 | 7,025.0 | 57,500 |
| 2022/11/07 | 13,500.0 | 13,650.0 | 13,310.0 | 13,440.0 | 6,720.0 | 21,100 |
| 2022/11/04 | 13,790.0 | 13,810.0 | 13,380.0 | 13,580.0 | 6,790.0 | 25,100 |
| 2022/11/02 | 14,020.0 | 14,020.0 | 13,730.0 | 13,900.0 | 6,950.0 | 19,500 |
| 2022/11/01 | 13,940.0 | 14,080.0 | 13,720.0 | 14,020.0 | 7,010.0 | 24,000 |
| 2022/10/31 | 14,120.0 | 14,280.0 | 13,530.0 | 13,940.0 | 6,970.0 | 31,100 |
| 2022/10/28 | 14,150.0 | 14,150.0 | 13,790.0 | 13,940.0 | 6,970.0 | 15,500 |
| 2022/10/27 | 14,070.0 | 14,090.0 | 13,630.0 | 14,030.0 | 7,015.0 | 22,100 |
| 2022/10/26 | 14,100.0 | 14,490.0 | 13,940.0 | 14,030.0 | 7,015.0 | 29,500 |
| 2022/10/25 | 13,800.0 | 14,550.0 | 13,800.0 | 14,090.0 | 7,045.0 | 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。
