1,282円
ＧＭＢ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) |
|---|---|---|---|---|---|---|
| 2023/08/02 | 1,314.0 | 1,354.0 | 1,310.0 | 1,331.0 | 1,331.0 | 108,900 |
| 2023/08/01 | 1,330.0 | 1,367.0 | 1,321.0 | 1,330.0 | 1,330.0 | 156,700 |
| 2023/07/31 | 1,341.0 | 1,378.0 | 1,324.0 | 1,337.0 | 1,337.0 | 216,100 |
| 2023/07/28 | 1,351.0 | 1,368.0 | 1,301.0 | 1,316.0 | 1,316.0 | 278,500 |
| 2023/07/27 | 1,372.0 | 1,372.0 | 1,330.0 | 1,347.0 | 1,347.0 | 210,000 |
| 2023/07/26 | 1,383.0 | 1,390.0 | 1,345.0 | 1,368.0 | 1,368.0 | 238,900 |
| 2023/07/25 | 1,444.0 | 1,460.0 | 1,394.0 | 1,398.0 | 1,398.0 | 260,700 |
| 2023/07/24 | 1,428.0 | 1,453.0 | 1,377.0 | 1,395.0 | 1,395.0 | 272,400 |
| 2023/07/21 | 1,471.0 | 1,479.0 | 1,428.0 | 1,442.0 | 1,442.0 | 315,900 |
| 2023/07/20 | 1,554.0 | 1,600.0 | 1,493.0 | 1,498.0 | 1,498.0 | 454,100 |
| 2023/07/19 | 1,545.0 | 1,634.0 | 1,523.0 | 1,594.0 | 1,594.0 | 632,200 |
| 2023/07/18 | 1,469.0 | 1,521.0 | 1,457.0 | 1,492.0 | 1,492.0 | 256,800 |
| 2023/07/14 | 1,466.0 | 1,475.0 | 1,433.0 | 1,453.0 | 1,453.0 | 183,900 |
| 2023/07/13 | 1,460.0 | 1,492.0 | 1,404.0 | 1,471.0 | 1,471.0 | 450,200 |
| 2023/07/12 | 1,500.0 | 1,509.0 | 1,451.0 | 1,454.0 | 1,454.0 | 381,400 |
| 2023/07/11 | 1,597.0 | 1,603.0 | 1,510.0 | 1,517.0 | 1,517.0 | 323,900 |
| 2023/07/10 | 1,585.0 | 1,610.0 | 1,525.0 | 1,541.0 | 1,541.0 | 389,600 |
| 2023/07/07 | 1,620.0 | 1,625.0 | 1,574.0 | 1,576.0 | 1,576.0 | 466,000 |
| 2023/07/06 | 1,676.0 | 1,677.0 | 1,594.0 | 1,627.0 | 1,627.0 | 473,800 |
| 2023/07/05 | 1,679.0 | 1,741.0 | 1,661.0 | 1,677.0 | 1,677.0 | 424,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＢの取引履歴を振り返りませんか？
ＧＭＢ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。
