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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 16,900.0 | 17,550.0 | 16,900.0 | 17,330.0 | 8,665.0 | 22,700 |
| 2021/06/02 | 17,480.0 | 17,480.0 | 16,850.0 | 17,050.0 | 8,525.0 | 22,800 |
| 2021/06/01 | 18,320.0 | 18,320.0 | 17,470.0 | 17,480.0 | 8,740.0 | 37,600 |
| 2021/05/31 | 17,610.0 | 18,100.0 | 17,610.0 | 18,080.0 | 9,040.0 | 18,600 |
| 2021/05/28 | 17,710.0 | 18,130.0 | 17,500.0 | 17,610.0 | 8,805.0 | 25,500 |
| 2021/05/27 | 17,890.0 | 17,890.0 | 17,240.0 | 17,710.0 | 8,855.0 | 60,400 |
| 2021/05/26 | 17,760.0 | 18,000.0 | 17,350.0 | 17,880.0 | 8,940.0 | 34,600 |
| 2021/05/25 | 16,740.0 | 17,950.0 | 16,740.0 | 17,800.0 | 8,900.0 | 53,300 |
| 2021/05/24 | 16,840.0 | 17,010.0 | 16,320.0 | 16,390.0 | 8,195.0 | 29,500 |
| 2021/05/21 | 17,090.0 | 17,390.0 | 16,700.0 | 17,010.0 | 8,505.0 | 31,300 |
| 2021/05/20 | 16,820.0 | 17,080.0 | 16,520.0 | 16,690.0 | 8,345.0 | 20,300 |
| 2021/05/19 | 16,540.0 | 16,970.0 | 16,460.0 | 16,710.0 | 8,355.0 | 33,700 |
| 2021/05/18 | 16,180.0 | 17,160.0 | 15,980.0 | 17,160.0 | 8,580.0 | 38,800 |
| 2021/05/17 | 17,550.0 | 17,680.0 | 15,920.0 | 16,010.0 | 8,005.0 | 84,700 |
| 2021/05/14 | 16,920.0 | 17,700.0 | 16,420.0 | 17,460.0 | 8,730.0 | 63,400 |
| 2021/05/13 | 16,300.0 | 17,710.0 | 15,700.0 | 17,100.0 | 8,550.0 | 98,700 |
| 2021/05/12 | 16,550.0 | 16,740.0 | 15,740.0 | 16,120.0 | 8,060.0 | 57,500 |
| 2021/05/11 | 16,880.0 | 16,970.0 | 16,300.0 | 16,310.0 | 8,155.0 | 45,300 |
| 2021/05/10 | 17,050.0 | 17,350.0 | 16,810.0 | 17,260.0 | 8,630.0 | 32,100 |
| 2021/05/07 | 17,320.0 | 17,780.0 | 17,100.0 | 17,140.0 | 8,570.0 | 29,400 |
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。
