9,512円
ＧＭＯペイメントゲートウェイ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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 12,680.0 | 12,700.0 | 12,440.0 | 12,490.0 | 12,490.0 | 311,300 |
| 2022/11/21 | 12,500.0 | 12,700.0 | 12,460.0 | 12,690.0 | 12,690.0 | 198,700 |
| 2022/11/18 | 12,900.0 | 12,950.0 | 12,560.0 | 12,560.0 | 12,560.0 | 284,700 |
| 2022/11/17 | 12,990.0 | 13,140.0 | 12,830.0 | 12,990.0 | 12,990.0 | 332,500 |
| 2022/11/16 | 12,690.0 | 13,320.0 | 12,390.0 | 13,080.0 | 13,080.0 | 786,900 |
| 2022/11/15 | 11,580.0 | 12,270.0 | 11,560.0 | 12,250.0 | 12,250.0 | 502,000 |
| 2022/11/14 | 11,820.0 | 12,280.0 | 11,800.0 | 12,030.0 | 12,030.0 | 477,300 |
| 2022/11/11 | 11,350.0 | 11,850.0 | 11,260.0 | 11,820.0 | 11,820.0 | 527,800 |
| 2022/11/10 | 10,940.0 | 10,990.0 | 10,630.0 | 10,750.0 | 10,750.0 | 254,200 |
| 2022/11/09 | 11,200.0 | 11,330.0 | 11,050.0 | 11,080.0 | 11,080.0 | 228,700 |
| 2022/11/08 | 10,670.0 | 11,270.0 | 10,650.0 | 11,180.0 | 11,180.0 | 420,500 |
| 2022/11/07 | 10,360.0 | 10,560.0 | 10,330.0 | 10,500.0 | 10,500.0 | 154,400 |
| 2022/11/04 | 10,530.0 | 10,590.0 | 10,270.0 | 10,360.0 | 10,360.0 | 299,300 |
| 2022/11/02 | 10,720.0 | 10,790.0 | 10,620.0 | 10,750.0 | 10,750.0 | 175,800 |
| 2022/11/01 | 10,710.0 | 10,830.0 | 10,610.0 | 10,780.0 | 10,780.0 | 150,000 |
| 2022/10/31 | 10,960.0 | 10,960.0 | 10,550.0 | 10,730.0 | 10,730.0 | 316,600 |
| 2022/10/28 | 10,650.0 | 10,970.0 | 10,630.0 | 10,890.0 | 10,890.0 | 498,500 |
| 2022/10/27 | 10,910.0 | 10,940.0 | 10,790.0 | 10,800.0 | 10,800.0 | 260,300 |
| 2022/10/26 | 10,810.0 | 11,020.0 | 10,770.0 | 10,910.0 | 10,910.0 | 328,500 |
| 2022/10/25 | 10,490.0 | 10,700.0 | 10,370.0 | 10,510.0 | 10,510.0 | 348,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯペイメントゲートウェイの取引履歴を振り返りませんか？
ＧＭＯペイメントゲートウェイ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。
