9,467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) |
|---|---|---|---|---|---|---|
| 2020/06/12 | 10,870.0 | 11,350.0 | 10,820.0 | 11,250.0 | 11,250.0 | 499,900 |
| 2020/06/11 | 11,350.0 | 11,410.0 | 11,030.0 | 11,120.0 | 11,120.0 | 774,100 |
| 2020/06/10 | 11,050.0 | 11,470.0 | 11,000.0 | 11,250.0 | 11,250.0 | 583,400 |
| 2020/06/09 | 10,780.0 | 11,140.0 | 10,750.0 | 11,040.0 | 11,040.0 | 855,500 |
| 2020/06/08 | 11,450.0 | 11,450.0 | 10,950.0 | 11,040.0 | 11,040.0 | 883,000 |
| 2020/06/05 | 11,940.0 | 12,000.0 | 11,290.0 | 11,450.0 | 11,450.0 | 856,200 |
| 2020/06/04 | 12,080.0 | 12,270.0 | 11,960.0 | 12,230.0 | 12,230.0 | 480,900 |
| 2020/06/03 | 12,550.0 | 12,580.0 | 12,010.0 | 12,230.0 | 12,230.0 | 412,000 |
| 2020/06/02 | 12,290.0 | 12,480.0 | 12,090.0 | 12,360.0 | 12,360.0 | 326,100 |
| 2020/06/01 | 12,040.0 | 12,290.0 | 11,740.0 | 12,240.0 | 12,240.0 | 392,300 |
| 2020/05/29 | 12,000.0 | 12,260.0 | 11,920.0 | 12,130.0 | 12,130.0 | 652,300 |
| 2020/05/28 | 11,850.0 | 11,860.0 | 11,470.0 | 11,850.0 | 11,850.0 | 646,700 |
| 2020/05/27 | 11,900.0 | 12,000.0 | 11,690.0 | 11,850.0 | 11,850.0 | 638,300 |
| 2020/05/26 | 12,360.0 | 12,470.0 | 12,020.0 | 12,240.0 | 12,240.0 | 497,100 |
| 2020/05/25 | 11,990.0 | 12,400.0 | 11,880.0 | 12,340.0 | 12,340.0 | 444,200 |
| 2020/05/22 | 11,730.0 | 11,950.0 | 11,620.0 | 11,850.0 | 11,850.0 | 352,400 |
| 2020/05/21 | 11,690.0 | 11,790.0 | 11,470.0 | 11,780.0 | 11,780.0 | 660,800 |
| 2020/05/20 | 11,870.0 | 12,100.0 | 11,750.0 | 11,910.0 | 11,910.0 | 572,000 |
| 2020/05/19 | 11,530.0 | 11,650.0 | 11,350.0 | 11,540.0 | 11,540.0 | 465,500 |
| 2020/05/18 | 11,180.0 | 11,540.0 | 11,140.0 | 11,410.0 | 11,410.0 | 465,600 |
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。
