9,469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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 11,710.0 | 11,920.0 | 11,410.0 | 11,870.0 | 11,870.0 | 495,600 |
| 2020/07/10 | 11,940.0 | 12,070.0 | 11,770.0 | 11,790.0 | 11,790.0 | 452,900 |
| 2020/07/09 | 11,760.0 | 12,150.0 | 11,620.0 | 12,010.0 | 12,010.0 | 472,900 |
| 2020/07/08 | 11,990.0 | 12,060.0 | 11,770.0 | 11,770.0 | 11,770.0 | 362,200 |
| 2020/07/07 | 11,500.0 | 11,940.0 | 11,500.0 | 11,910.0 | 11,910.0 | 378,300 |
| 2020/07/06 | 11,670.0 | 11,730.0 | 11,380.0 | 11,470.0 | 11,470.0 | 284,900 |
| 2020/07/03 | 11,290.0 | 11,670.0 | 11,160.0 | 11,630.0 | 11,630.0 | 301,700 |
| 2020/07/02 | 11,600.0 | 11,650.0 | 11,150.0 | 11,290.0 | 11,290.0 | 347,800 |
| 2020/07/01 | 11,420.0 | 11,690.0 | 11,260.0 | 11,320.0 | 11,320.0 | 392,100 |
| 2020/06/30 | 11,840.0 | 11,850.0 | 11,030.0 | 11,240.0 | 11,240.0 | 673,600 |
| 2020/06/29 | 11,850.0 | 12,080.0 | 11,840.0 | 12,030.0 | 12,030.0 | 373,700 |
| 2020/06/26 | 11,960.0 | 12,200.0 | 11,880.0 | 12,020.0 | 12,020.0 | 451,400 |
| 2020/06/25 | 11,700.0 | 11,970.0 | 11,660.0 | 11,780.0 | 11,780.0 | 309,400 |
| 2020/06/24 | 11,800.0 | 11,860.0 | 11,650.0 | 11,830.0 | 11,830.0 | 269,700 |
| 2020/06/23 | 11,570.0 | 11,870.0 | 11,420.0 | 11,670.0 | 11,670.0 | 381,000 |
| 2020/06/22 | 11,490.0 | 11,520.0 | 11,210.0 | 11,390.0 | 11,390.0 | 293,700 |
| 2020/06/19 | 11,630.0 | 11,730.0 | 11,460.0 | 11,560.0 | 11,560.0 | 417,300 |
| 2020/06/18 | 11,490.0 | 11,770.0 | 11,420.0 | 11,620.0 | 11,620.0 | 315,400 |
| 2020/06/17 | 11,500.0 | 11,700.0 | 11,250.0 | 11,350.0 | 11,350.0 | 340,500 |
| 2020/06/16 | 11,530.0 | 11,590.0 | 11,310.0 | 11,390.0 | 11,390.0 | 349,500 |
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。
