8,197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) |
|---|---|---|---|---|---|---|
| 2022/02/14 | 14,570.0 | 14,690.0 | 13,350.0 | 14,110.0 | 7,055.0 | 118,000 |
| 2022/02/10 | 15,580.0 | 16,150.0 | 15,190.0 | 15,830.0 | 7,915.0 | 84,700 |
| 2022/02/09 | 14,610.0 | 14,980.0 | 14,340.0 | 14,890.0 | 7,445.0 | 35,700 |
| 2022/02/08 | 15,000.0 | 15,390.0 | 14,140.0 | 14,610.0 | 7,305.0 | 70,700 |
| 2022/02/07 | 15,230.0 | 15,600.0 | 14,770.0 | 15,010.0 | 7,505.0 | 42,100 |
| 2022/02/04 | 15,270.0 | 16,040.0 | 14,800.0 | 15,370.0 | 7,685.0 | 50,900 |
| 2022/02/03 | 16,210.0 | 16,280.0 | 15,120.0 | 15,400.0 | 7,700.0 | 56,700 |
| 2022/02/02 | 15,910.0 | 16,710.0 | 15,840.0 | 16,670.0 | 8,335.0 | 61,900 |
| 2022/02/01 | 15,500.0 | 16,460.0 | 15,470.0 | 15,730.0 | 7,865.0 | 100,800 |
| 2022/01/31 | 15,070.0 | 15,700.0 | 14,840.0 | 14,840.0 | 7,420.0 | 153,600 |
| 2022/01/28 | 15,450.0 | 15,580.0 | 14,640.0 | 15,030.0 | 7,515.0 | 98,700 |
| 2022/01/27 | 17,020.0 | 17,150.0 | 15,140.0 | 15,450.0 | 7,725.0 | 99,700 |
| 2022/01/26 | 16,750.0 | 17,570.0 | 16,580.0 | 17,120.0 | 8,560.0 | 48,100 |
| 2022/01/25 | 17,920.0 | 18,450.0 | 16,720.0 | 16,820.0 | 8,410.0 | 48,800 |
| 2022/01/24 | 18,080.0 | 18,080.0 | 17,460.0 | 17,920.0 | 8,960.0 | 32,900 |
| 2022/01/21 | 17,920.0 | 18,540.0 | 17,660.0 | 18,450.0 | 9,225.0 | 29,500 |
| 2022/01/20 | 18,090.0 | 19,010.0 | 17,830.0 | 18,610.0 | 9,305.0 | 47,300 |
| 2022/01/19 | 19,020.0 | 19,170.0 | 18,130.0 | 18,290.0 | 9,145.0 | 53,500 |
| 2022/01/18 | 18,810.0 | 20,700.0 | 18,700.0 | 19,820.0 | 9,910.0 | 74,800 |
| 2022/01/17 | 19,330.0 | 19,650.0 | 18,880.0 | 18,940.0 | 9,470.0 | 66,800 |
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。
