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) |
|---|---|---|---|---|---|---|
| 2021/07/19 | 21,250.0 | 21,350.0 | 20,580.0 | 20,850.0 | 10,425.0 | 14,600 |
| 2021/07/16 | 21,120.0 | 21,690.0 | 21,000.0 | 21,380.0 | 10,690.0 | 16,900 |
| 2021/07/15 | 21,020.0 | 21,720.0 | 20,740.0 | 21,420.0 | 10,710.0 | 25,900 |
| 2021/07/14 | 21,220.0 | 21,610.0 | 21,100.0 | 21,350.0 | 10,675.0 | 27,600 |
| 2021/07/13 | 20,700.0 | 21,790.0 | 20,680.0 | 21,620.0 | 10,810.0 | 79,600 |
| 2021/07/12 | 19,800.0 | 19,930.0 | 19,450.0 | 19,780.0 | 9,890.0 | 15,200 |
| 2021/07/09 | 19,500.0 | 19,670.0 | 18,840.0 | 19,410.0 | 9,705.0 | 25,900 |
| 2021/07/08 | 20,290.0 | 20,310.0 | 19,610.0 | 19,830.0 | 9,915.0 | 17,300 |
| 2021/07/07 | 20,310.0 | 20,550.0 | 20,230.0 | 20,440.0 | 10,220.0 | 4,400 |
| 2021/07/06 | 20,470.0 | 20,700.0 | 20,350.0 | 20,400.0 | 10,200.0 | 8,300 |
| 2021/07/05 | 20,990.0 | 20,990.0 | 20,230.0 | 20,680.0 | 10,340.0 | 17,500 |
| 2021/07/02 | 21,500.0 | 21,870.0 | 20,760.0 | 20,810.0 | 10,405.0 | 38,600 |
| 2021/07/01 | 21,650.0 | 21,840.0 | 21,350.0 | 21,670.0 | 10,835.0 | 27,300 |
| 2021/06/30 | 21,480.0 | 21,660.0 | 21,170.0 | 21,660.0 | 10,830.0 | 26,600 |
| 2021/06/29 | 21,440.0 | 21,560.0 | 21,060.0 | 21,480.0 | 10,740.0 | 30,400 |
| 2021/06/28 | 20,760.0 | 21,650.0 | 20,760.0 | 21,430.0 | 10,715.0 | 72,300 |
| 2021/06/25 | 19,540.0 | 20,750.0 | 19,540.0 | 20,660.0 | 10,330.0 | 79,300 |
| 2021/06/24 | 19,780.0 | 20,270.0 | 19,470.0 | 19,570.0 | 9,785.0 | 44,400 |
| 2021/06/23 | 19,900.0 | 19,930.0 | 19,560.0 | 19,800.0 | 9,900.0 | 23,700 |
| 2021/06/22 | 20,200.0 | 20,200.0 | 19,630.0 | 19,780.0 | 9,890.0 | 26,800 |
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。
