8,276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) |
|---|---|---|---|---|---|---|
| 2021/02/04 | 20,520.0 | 20,810.0 | 20,120.0 | 20,650.0 | 10,325.0 | 23,400 |
| 2021/02/03 | 20,950.0 | 21,180.0 | 20,330.0 | 20,520.0 | 10,260.0 | 42,900 |
| 2021/02/02 | 20,880.0 | 22,210.0 | 20,520.0 | 20,680.0 | 10,340.0 | 86,200 |
| 2021/02/01 | 19,500.0 | 20,730.0 | 18,900.0 | 20,620.0 | 10,310.0 | 57,100 |
| 2021/01/29 | 21,250.0 | 21,320.0 | 19,550.0 | 19,560.0 | 9,780.0 | 75,500 |
| 2021/01/28 | 20,400.0 | 21,500.0 | 20,220.0 | 20,810.0 | 10,405.0 | 82,300 |
| 2021/01/27 | 21,990.0 | 22,820.0 | 21,500.0 | 21,900.0 | 10,950.0 | 89,700 |
| 2021/01/26 | 22,880.0 | 22,880.0 | 21,500.0 | 21,540.0 | 10,770.0 | 67,300 |
| 2021/01/25 | 21,000.0 | 22,400.0 | 20,900.0 | 22,380.0 | 11,190.0 | 80,200 |
| 2021/01/22 | 21,200.0 | 21,220.0 | 20,720.0 | 20,740.0 | 10,370.0 | 43,600 |
| 2021/01/21 | 19,620.0 | 21,540.0 | 19,390.0 | 21,490.0 | 10,745.0 | 144,800 |
| 2021/01/20 | 19,840.0 | 20,200.0 | 19,370.0 | 19,430.0 | 9,715.0 | 52,700 |
| 2021/01/19 | 20,310.0 | 20,480.0 | 19,480.0 | 19,840.0 | 9,920.0 | 81,600 |
| 2021/01/18 | 20,720.0 | 21,000.0 | 20,180.0 | 20,340.0 | 10,170.0 | 38,700 |
| 2021/01/15 | 21,000.0 | 21,260.0 | 20,610.0 | 21,000.0 | 10,500.0 | 25,300 |
| 2021/01/14 | 21,630.0 | 22,080.0 | 20,720.0 | 20,940.0 | 10,470.0 | 71,500 |
| 2021/01/13 | 20,110.0 | 21,220.0 | 20,110.0 | 21,130.0 | 10,565.0 | 61,700 |
| 2021/01/12 | 20,980.0 | 21,650.0 | 19,830.0 | 20,250.0 | 10,125.0 | 108,700 |
| 2021/01/08 | 22,400.0 | 22,880.0 | 20,700.0 | 21,020.0 | 10,510.0 | 162,300 |
| 2021/01/07 | 21,260.0 | 23,190.0 | 21,000.0 | 22,050.0 | 11,025.0 | 323,000 |
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。
