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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 13,520.0 | 13,840.0 | 13,140.0 | 13,820.0 | 6,910.0 | 35,500 |
| 2022/07/25 | 13,620.0 | 13,830.0 | 13,300.0 | 13,540.0 | 6,770.0 | 24,100 |
| 2022/07/22 | 14,150.0 | 14,300.0 | 13,770.0 | 13,770.0 | 6,885.0 | 25,600 |
| 2022/07/21 | 13,540.0 | 14,150.0 | 13,500.0 | 14,150.0 | 7,075.0 | 47,300 |
| 2022/07/20 | 13,660.0 | 13,870.0 | 13,420.0 | 13,540.0 | 6,770.0 | 25,400 |
| 2022/07/19 | 13,150.0 | 13,400.0 | 12,790.0 | 13,360.0 | 6,680.0 | 19,900 |
| 2022/07/15 | 13,010.0 | 13,270.0 | 12,770.0 | 13,080.0 | 6,540.0 | 15,300 |
| 2022/07/14 | 12,600.0 | 13,270.0 | 12,310.0 | 12,830.0 | 6,415.0 | 26,900 |
| 2022/07/13 | 12,530.0 | 12,770.0 | 12,260.0 | 12,610.0 | 6,305.0 | 23,300 |
| 2022/07/12 | 13,180.0 | 13,180.0 | 12,530.0 | 12,530.0 | 6,265.0 | 44,800 |
| 2022/07/11 | 14,500.0 | 14,500.0 | 13,150.0 | 13,180.0 | 6,590.0 | 48,400 |
| 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 |
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。
