1,285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) |
|---|---|---|---|---|---|---|
| 2018/07/03 | 1,362.0 | 1,362.0 | 1,301.0 | 1,307.0 | 1,307.0 | 22,400 |
| 2018/07/02 | 1,403.0 | 1,411.0 | 1,360.0 | 1,361.0 | 1,361.0 | 10,900 |
| 2018/06/29 | 1,390.0 | 1,403.0 | 1,381.0 | 1,403.0 | 1,403.0 | 16,200 |
| 2018/06/28 | 1,411.0 | 1,411.0 | 1,388.0 | 1,397.0 | 1,397.0 | 26,100 |
| 2018/06/27 | 1,434.0 | 1,434.0 | 1,416.0 | 1,417.0 | 1,417.0 | 21,200 |
| 2018/06/26 | 1,444.0 | 1,448.0 | 1,420.0 | 1,434.0 | 1,434.0 | 31,800 |
| 2018/06/25 | 1,471.0 | 1,471.0 | 1,440.0 | 1,445.0 | 1,445.0 | 11,400 |
| 2018/06/22 | 1,487.0 | 1,487.0 | 1,460.0 | 1,475.0 | 1,475.0 | 14,600 |
| 2018/06/21 | 1,507.0 | 1,515.0 | 1,480.0 | 1,487.0 | 1,487.0 | 12,700 |
| 2018/06/20 | 1,487.0 | 1,517.0 | 1,470.0 | 1,510.0 | 1,510.0 | 12,100 |
| 2018/06/19 | 1,505.0 | 1,506.0 | 1,466.0 | 1,477.0 | 1,477.0 | 19,200 |
| 2018/06/18 | 1,513.0 | 1,513.0 | 1,501.0 | 1,501.0 | 1,501.0 | 19,600 |
| 2018/06/15 | 1,521.0 | 1,522.0 | 1,512.0 | 1,521.0 | 1,521.0 | 20,700 |
| 2018/06/14 | 1,524.0 | 1,526.0 | 1,520.0 | 1,521.0 | 1,521.0 | 7,300 |
| 2018/06/13 | 1,536.0 | 1,536.0 | 1,524.0 | 1,524.0 | 1,524.0 | 12,800 |
| 2018/06/12 | 1,555.0 | 1,560.0 | 1,535.0 | 1,546.0 | 1,546.0 | 9,800 |
| 2018/06/11 | 1,553.0 | 1,566.0 | 1,546.0 | 1,556.0 | 1,556.0 | 7,300 |
| 2018/06/08 | 1,528.0 | 1,568.0 | 1,513.0 | 1,553.0 | 1,553.0 | 18,000 |
| 2018/06/07 | 1,535.0 | 1,535.0 | 1,509.0 | 1,530.0 | 1,530.0 | 28,700 |
| 2018/06/06 | 1,521.0 | 1,530.0 | 1,513.0 | 1,517.0 | 1,517.0 | 20,300 |
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。
