8,293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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/14 | 19,950.0 | 20,250.0 | 18,870.0 | 19,650.0 | 9,825.0 | 124,500 |
| 2022/01/13 | 21,530.0 | 21,720.0 | 20,670.0 | 20,840.0 | 10,420.0 | 59,500 |
| 2022/01/12 | 22,020.0 | 23,230.0 | 21,280.0 | 22,200.0 | 11,100.0 | 110,600 |
| 2022/01/11 | 23,110.0 | 23,110.0 | 21,950.0 | 22,280.0 | 11,140.0 | 99,900 |
| 2022/01/07 | 25,000.0 | 25,330.0 | 23,000.0 | 23,510.0 | 11,755.0 | 63,300 |
| 2022/01/06 | 24,050.0 | 25,480.0 | 24,000.0 | 24,500.0 | 12,250.0 | 50,400 |
| 2022/01/05 | 27,800.0 | 27,800.0 | 26,200.0 | 26,380.0 | 13,190.0 | 33,600 |
| 2022/01/04 | 28,250.0 | 28,900.0 | 27,220.0 | 27,800.0 | 13,900.0 | 31,800 |
| 2021/12/30 | 27,850.0 | 28,220.0 | 27,400.0 | 28,050.0 | 14,025.0 | 13,300 |
| 2021/12/29 | 27,600.0 | 28,150.0 | 27,500.0 | 27,870.0 | 13,935.0 | 9,900 |
| 2021/12/28 | 28,210.0 | 28,700.0 | 27,520.0 | 28,100.0 | 14,050.0 | 22,000 |
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。
