9,500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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 9,510.0 | 9,630.0 | 9,040.0 | 9,190.0 | 9,190.0 | 732,000 |
| 2022/01/27 | 10,230.0 | 10,280.0 | 9,370.0 | 9,460.0 | 9,460.0 | 777,800 |
| 2022/01/26 | 10,710.0 | 10,760.0 | 10,180.0 | 10,370.0 | 10,370.0 | 445,800 |
| 2022/01/25 | 10,700.0 | 10,870.0 | 10,040.0 | 10,110.0 | 10,110.0 | 552,500 |
| 2022/01/24 | 10,290.0 | 10,540.0 | 10,080.0 | 10,520.0 | 10,520.0 | 253,000 |
| 2022/01/21 | 10,600.0 | 10,670.0 | 10,330.0 | 10,580.0 | 10,580.0 | 315,800 |
| 2022/01/20 | 10,590.0 | 10,800.0 | 10,430.0 | 10,740.0 | 10,740.0 | 392,600 |
| 2022/01/19 | 10,770.0 | 10,950.0 | 10,650.0 | 10,720.0 | 10,720.0 | 366,200 |
| 2022/01/18 | 11,020.0 | 11,370.0 | 10,810.0 | 11,070.0 | 11,070.0 | 563,600 |
| 2022/01/17 | 11,000.0 | 11,040.0 | 10,750.0 | 10,760.0 | 10,760.0 | 456,100 |
| 2022/01/14 | 11,460.0 | 11,610.0 | 11,100.0 | 11,260.0 | 11,260.0 | 567,400 |
| 2022/01/13 | 12,260.0 | 12,270.0 | 11,970.0 | 11,970.0 | 11,970.0 | 450,400 |
| 2022/01/12 | 12,340.0 | 12,440.0 | 12,030.0 | 12,410.0 | 12,410.0 | 401,100 |
| 2022/01/11 | 12,480.0 | 12,500.0 | 11,930.0 | 12,180.0 | 12,180.0 | 542,400 |
| 2022/01/07 | 12,780.0 | 12,850.0 | 12,110.0 | 12,430.0 | 12,430.0 | 515,200 |
| 2022/01/06 | 13,690.0 | 13,720.0 | 12,840.0 | 12,880.0 | 12,880.0 | 525,600 |
| 2022/01/05 | 14,340.0 | 14,500.0 | 14,040.0 | 14,190.0 | 14,190.0 | 266,000 |
| 2022/01/04 | 14,580.0 | 14,650.0 | 14,390.0 | 14,600.0 | 14,600.0 | 133,300 |
| 2021/12/30 | 14,370.0 | 14,550.0 | 14,230.0 | 14,350.0 | 14,350.0 | 96,700 |
| 2021/12/29 | 14,540.0 | 14,710.0 | 14,430.0 | 14,470.0 | 14,470.0 | 97,200 |
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。
