8,171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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 18,670.0 | 19,400.0 | 18,670.0 | 19,010.0 | 9,505.0 | 25,700 |
| 2021/08/18 | 18,510.0 | 19,290.0 | 17,940.0 | 19,070.0 | 9,535.0 | 53,200 |
| 2021/08/17 | 20,220.0 | 20,290.0 | 19,380.0 | 19,380.0 | 9,690.0 | 21,200 |
| 2021/08/16 | 20,480.0 | 20,640.0 | 20,150.0 | 20,220.0 | 10,110.0 | 14,400 |
| 2021/08/13 | 20,020.0 | 20,870.0 | 20,020.0 | 20,480.0 | 10,240.0 | 24,300 |
| 2021/08/12 | 19,900.0 | 20,680.0 | 19,740.0 | 20,490.0 | 10,245.0 | 34,300 |
| 2021/08/11 | 18,870.0 | 20,210.0 | 18,480.0 | 19,940.0 | 9,970.0 | 67,900 |
| 2021/08/10 | 18,080.0 | 18,750.0 | 17,810.0 | 18,470.0 | 9,235.0 | 45,500 |
| 2021/08/06 | 18,600.0 | 18,600.0 | 17,630.0 | 18,410.0 | 9,205.0 | 46,000 |
| 2021/08/05 | 19,300.0 | 19,300.0 | 18,440.0 | 18,640.0 | 9,320.0 | 41,300 |
| 2021/08/04 | 20,180.0 | 20,370.0 | 19,110.0 | 19,200.0 | 9,600.0 | 48,300 |
| 2021/08/03 | 20,700.0 | 20,910.0 | 20,180.0 | 20,180.0 | 10,090.0 | 9,900 |
| 2021/08/02 | 20,800.0 | 21,190.0 | 20,730.0 | 20,730.0 | 10,365.0 | 11,900 |
| 2021/07/30 | 20,530.0 | 20,700.0 | 20,400.0 | 20,700.0 | 10,350.0 | 12,700 |
| 2021/07/29 | 20,460.0 | 20,870.0 | 20,280.0 | 20,710.0 | 10,355.0 | 10,700 |
| 2021/07/28 | 20,060.0 | 20,550.0 | 20,060.0 | 20,210.0 | 10,105.0 | 5,200 |
| 2021/07/27 | 20,410.0 | 20,690.0 | 20,380.0 | 20,550.0 | 10,275.0 | 7,500 |
| 2021/07/26 | 20,400.0 | 20,900.0 | 20,290.0 | 20,510.0 | 10,255.0 | 8,700 |
| 2021/07/21 | 20,360.0 | 21,010.0 | 19,960.0 | 20,050.0 | 10,025.0 | 18,700 |
| 2021/07/20 | 20,500.0 | 20,740.0 | 19,960.0 | 19,960.0 | 9,980.0 | 20,100 |
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。
