9,468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) |
|---|---|---|---|---|---|---|
| 2020/09/09 | 10,460.0 | 10,640.0 | 10,390.0 | 10,510.0 | 10,510.0 | 353,300 |
| 2020/09/08 | 10,600.0 | 10,730.0 | 10,500.0 | 10,720.0 | 10,720.0 | 289,600 |
| 2020/09/07 | 10,500.0 | 10,770.0 | 10,300.0 | 10,340.0 | 10,340.0 | 568,300 |
| 2020/09/04 | 11,110.0 | 11,170.0 | 10,650.0 | 10,710.0 | 10,710.0 | 808,500 |
| 2020/09/03 | 11,810.0 | 11,860.0 | 11,530.0 | 11,610.0 | 11,610.0 | 258,100 |
| 2020/09/02 | 11,390.0 | 11,730.0 | 11,380.0 | 11,700.0 | 11,700.0 | 360,500 |
| 2020/09/01 | 11,250.0 | 11,380.0 | 11,100.0 | 11,290.0 | 11,290.0 | 236,300 |
| 2020/08/31 | 11,260.0 | 11,360.0 | 11,110.0 | 11,210.0 | 11,210.0 | 407,900 |
| 2020/08/28 | 11,530.0 | 11,550.0 | 10,940.0 | 11,100.0 | 11,100.0 | 671,600 |
| 2020/08/27 | 11,780.0 | 11,900.0 | 11,610.0 | 11,610.0 | 11,610.0 | 273,500 |
| 2020/08/26 | 11,830.0 | 11,950.0 | 11,700.0 | 11,780.0 | 11,780.0 | 182,800 |
| 2020/08/25 | 11,900.0 | 11,990.0 | 11,700.0 | 11,760.0 | 11,760.0 | 317,300 |
| 2020/08/24 | 11,830.0 | 12,000.0 | 11,830.0 | 11,980.0 | 11,980.0 | 203,300 |
| 2020/08/21 | 11,720.0 | 11,850.0 | 11,540.0 | 11,830.0 | 11,830.0 | 227,900 |
| 2020/08/20 | 11,480.0 | 11,630.0 | 11,440.0 | 11,580.0 | 11,580.0 | 222,900 |
| 2020/08/19 | 11,750.0 | 11,800.0 | 11,490.0 | 11,500.0 | 11,500.0 | 266,400 |
| 2020/08/18 | 11,640.0 | 11,710.0 | 11,510.0 | 11,640.0 | 11,640.0 | 359,400 |
| 2020/08/17 | 11,950.0 | 11,960.0 | 11,400.0 | 11,430.0 | 11,430.0 | 572,000 |
| 2020/08/14 | 11,820.0 | 12,190.0 | 11,780.0 | 12,130.0 | 12,130.0 | 433,900 |
| 2020/08/13 | 11,590.0 | 11,680.0 | 11,450.0 | 11,620.0 | 11,620.0 | 528,500 |
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。
