8,195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) |
|---|---|---|---|---|---|---|
| 2021/09/15 | 22,120.0 | 23,650.0 | 22,050.0 | 23,450.0 | 11,725.0 | 69,100 |
| 2021/09/14 | 21,560.0 | 22,190.0 | 21,120.0 | 22,110.0 | 11,055.0 | 21,000 |
| 2021/09/13 | 22,370.0 | 22,370.0 | 21,500.0 | 21,560.0 | 10,780.0 | 10,100 |
| 2021/09/10 | 21,400.0 | 21,940.0 | 21,400.0 | 21,940.0 | 10,970.0 | 11,600 |
| 2021/09/09 | 21,570.0 | 22,050.0 | 21,450.0 | 21,560.0 | 10,780.0 | 7,700 |
| 2021/09/08 | 21,500.0 | 22,120.0 | 21,500.0 | 21,830.0 | 10,915.0 | 14,000 |
| 2021/09/07 | 22,200.0 | 22,400.0 | 21,540.0 | 21,690.0 | 10,845.0 | 21,600 |
| 2021/09/06 | 21,700.0 | 22,340.0 | 21,530.0 | 22,140.0 | 11,070.0 | 39,900 |
| 2021/09/03 | 21,830.0 | 22,370.0 | 21,250.0 | 21,520.0 | 10,760.0 | 39,900 |
| 2021/09/02 | 21,050.0 | 21,660.0 | 21,000.0 | 21,580.0 | 10,790.0 | 35,900 |
| 2021/09/01 | 20,290.0 | 21,100.0 | 20,180.0 | 21,070.0 | 10,535.0 | 30,900 |
| 2021/08/31 | 19,350.0 | 20,340.0 | 19,350.0 | 20,210.0 | 10,105.0 | 51,300 |
| 2021/08/30 | 19,020.0 | 19,350.0 | 18,860.0 | 18,970.0 | 9,485.0 | 14,900 |
| 2021/08/27 | 18,880.0 | 18,880.0 | 18,440.0 | 18,630.0 | 9,315.0 | 14,600 |
| 2021/08/26 | 18,870.0 | 18,890.0 | 18,510.0 | 18,850.0 | 9,425.0 | 8,500 |
| 2021/08/25 | 18,950.0 | 19,120.0 | 18,570.0 | 18,680.0 | 9,340.0 | 20,600 |
| 2021/08/24 | 18,750.0 | 19,460.0 | 18,690.0 | 18,950.0 | 9,475.0 | 41,500 |
| 2021/08/23 | 18,850.0 | 19,210.0 | 18,480.0 | 18,560.0 | 9,280.0 | 28,000 |
| 2021/08/20 | 19,010.0 | 19,270.0 | 18,450.0 | 18,520.0 | 9,260.0 | 19,700 |
| 2021/08/19 | 18,670.0 | 19,400.0 | 18,670.0 | 19,010.0 | 9,505.0 | 25,700 |
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。
