8,305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) |
|---|---|---|---|---|---|---|
| 2021/04/05 | 23,000.0 | 23,170.0 | 22,050.0 | 22,180.0 | 11,090.0 | 31,200 |
| 2021/04/02 | 23,500.0 | 23,590.0 | 22,820.0 | 22,890.0 | 11,445.0 | 44,700 |
| 2021/04/01 | 22,910.0 | 23,600.0 | 22,900.0 | 23,330.0 | 11,665.0 | 57,800 |
| 2021/03/31 | 21,730.0 | 23,080.0 | 21,650.0 | 22,890.0 | 11,445.0 | 83,000 |
| 2021/03/30 | 22,300.0 | 22,540.0 | 21,690.0 | 22,050.0 | 11,025.0 | 49,100 |
| 2021/03/29 | 21,420.0 | 22,290.0 | 21,320.0 | 22,010.0 | 11,005.0 | 63,200 |
| 2021/03/26 | 20,800.0 | 21,420.0 | 20,340.0 | 21,420.0 | 10,710.0 | 59,400 |
| 2021/03/25 | 20,050.0 | 20,660.0 | 19,680.0 | 20,350.0 | 10,175.0 | 58,000 |
| 2021/03/24 | 20,550.0 | 20,640.0 | 20,000.0 | 20,010.0 | 10,005.0 | 36,600 |
| 2021/03/23 | 21,740.0 | 21,840.0 | 20,740.0 | 20,770.0 | 10,385.0 | 33,500 |
| 2021/03/22 | 21,690.0 | 21,760.0 | 20,750.0 | 21,660.0 | 10,830.0 | 30,400 |
| 2021/03/19 | 22,220.0 | 22,540.0 | 21,340.0 | 21,560.0 | 10,780.0 | 59,200 |
| 2021/03/18 | 22,560.0 | 22,950.0 | 22,300.0 | 22,600.0 | 11,300.0 | 53,800 |
| 2021/03/17 | 21,760.0 | 22,450.0 | 21,410.0 | 22,290.0 | 11,145.0 | 38,100 |
| 2021/03/16 | 21,130.0 | 21,800.0 | 21,000.0 | 21,800.0 | 10,900.0 | 29,900 |
| 2021/03/15 | 21,810.0 | 21,830.0 | 20,940.0 | 21,280.0 | 10,640.0 | 42,200 |
| 2021/03/12 | 21,570.0 | 22,150.0 | 21,380.0 | 21,710.0 | 10,855.0 | 48,600 |
| 2021/03/11 | 20,440.0 | 21,350.0 | 20,240.0 | 21,300.0 | 10,650.0 | 25,900 |
| 2021/03/10 | 21,880.0 | 22,190.0 | 20,640.0 | 20,690.0 | 10,345.0 | 59,400 |
| 2021/03/09 | 20,040.0 | 21,260.0 | 19,920.0 | 21,220.0 | 10,610.0 | 73,200 |
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。
