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) |
|---|---|---|---|---|---|---|
| 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 |
| 2021/06/21 | 19,500.0 | 20,270.0 | 19,430.0 | 19,750.0 | 9,875.0 | 38,900 |
| 2021/06/18 | 19,780.0 | 20,080.0 | 19,500.0 | 20,000.0 | 10,000.0 | 55,000 |
| 2021/06/17 | 19,320.0 | 20,020.0 | 19,110.0 | 19,450.0 | 9,725.0 | 33,600 |
| 2021/06/16 | 18,840.0 | 19,900.0 | 18,520.0 | 19,640.0 | 9,820.0 | 45,000 |
| 2021/06/15 | 19,340.0 | 19,480.0 | 18,900.0 | 19,020.0 | 9,510.0 | 23,700 |
| 2021/06/14 | 18,580.0 | 19,150.0 | 18,170.0 | 19,140.0 | 9,570.0 | 23,900 |
| 2021/06/11 | 18,700.0 | 19,580.0 | 18,640.0 | 18,640.0 | 9,320.0 | 60,400 |
| 2021/06/10 | 17,920.0 | 18,730.0 | 17,920.0 | 18,680.0 | 9,340.0 | 48,200 |
| 2021/06/09 | 17,770.0 | 18,100.0 | 17,270.0 | 17,920.0 | 8,960.0 | 25,400 |
| 2021/06/08 | 17,300.0 | 17,900.0 | 17,180.0 | 17,590.0 | 8,795.0 | 23,300 |
| 2021/06/07 | 17,010.0 | 17,350.0 | 16,500.0 | 17,300.0 | 8,650.0 | 27,700 |
| 2021/06/04 | 17,330.0 | 17,460.0 | 16,550.0 | 16,720.0 | 8,360.0 | 30,700 |
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。
