8,343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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 13,300.0 | 14,500.0 | 13,000.0 | 14,110.0 | 7,055.0 | 102,600 |
| 2022/07/07 | 13,020.0 | 13,300.0 | 12,710.0 | 13,000.0 | 6,500.0 | 39,100 |
| 2022/07/06 | 12,530.0 | 13,290.0 | 12,350.0 | 13,020.0 | 6,510.0 | 61,500 |
| 2022/07/05 | 11,600.0 | 12,620.0 | 11,560.0 | 12,510.0 | 6,255.0 | 54,200 |
| 2022/07/04 | 12,070.0 | 12,240.0 | 11,610.0 | 11,730.0 | 5,865.0 | 27,100 |
| 2022/07/01 | 12,260.0 | 12,470.0 | 11,830.0 | 12,080.0 | 6,040.0 | 24,000 |
| 2022/06/30 | 12,590.0 | 12,770.0 | 12,150.0 | 12,340.0 | 6,170.0 | 43,500 |
| 2022/06/29 | 11,990.0 | 12,690.0 | 11,750.0 | 12,620.0 | 6,310.0 | 60,500 |
| 2022/06/28 | 12,160.0 | 12,740.0 | 12,100.0 | 12,590.0 | 6,295.0 | 58,900 |
| 2022/06/27 | 11,850.0 | 12,280.0 | 11,700.0 | 12,280.0 | 6,140.0 | 55,300 |
| 2022/06/24 | 10,990.0 | 11,750.0 | 10,560.0 | 11,610.0 | 5,805.0 | 70,400 |
| 2022/06/23 | 10,450.0 | 10,820.0 | 10,400.0 | 10,620.0 | 5,310.0 | 23,400 |
| 2022/06/22 | 10,810.0 | 10,900.0 | 10,280.0 | 10,310.0 | 5,155.0 | 27,300 |
| 2022/06/21 | 10,510.0 | 10,760.0 | 10,290.0 | 10,710.0 | 5,355.0 | 29,500 |
| 2022/06/20 | 10,840.0 | 10,840.0 | 10,050.0 | 10,350.0 | 5,175.0 | 35,100 |
| 2022/06/17 | 10,370.0 | 10,840.0 | 10,150.0 | 10,620.0 | 5,310.0 | 69,200 |
| 2022/06/16 | 12,210.0 | 12,210.0 | 10,580.0 | 10,670.0 | 5,335.0 | 72,000 |
| 2022/06/15 | 10,840.0 | 11,850.0 | 10,830.0 | 11,310.0 | 5,655.0 | 101,900 |
| 2022/06/14 | 10,070.0 | 10,800.0 | 10,010.0 | 10,800.0 | 5,400.0 | 66,100 |
| 2022/06/13 | 11,150.0 | 11,150.0 | 10,260.0 | 10,370.0 | 5,185.0 | 82,900 |
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。
