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) |
|---|---|---|---|---|---|---|
| 2020/05/15 | 11,010.0 | 11,170.0 | 10,630.0 | 11,060.0 | 11,060.0 | 817,900 |
| 2020/05/14 | 11,190.0 | 11,360.0 | 11,060.0 | 11,210.0 | 11,210.0 | 639,000 |
| 2020/05/13 | 10,600.0 | 11,400.0 | 10,480.0 | 11,290.0 | 11,290.0 | 997,000 |
| 2020/05/12 | 10,250.0 | 10,460.0 | 10,120.0 | 10,330.0 | 10,330.0 | 516,700 |
| 2020/05/11 | 9,950.0 | 10,190.0 | 9,830.0 | 10,150.0 | 10,150.0 | 555,500 |
| 2020/05/08 | 10,090.0 | 10,190.0 | 9,660.0 | 9,800.0 | 9,800.0 | 571,500 |
| 2020/05/07 | 9,580.0 | 10,150.0 | 9,560.0 | 10,140.0 | 10,140.0 | 696,100 |
| 2020/05/01 | 9,580.0 | 9,780.0 | 9,540.0 | 9,640.0 | 9,640.0 | 460,300 |
| 2020/04/30 | 9,730.0 | 9,930.0 | 9,610.0 | 9,650.0 | 9,650.0 | 693,900 |
| 2020/04/28 | 9,400.0 | 9,920.0 | 9,360.0 | 9,770.0 | 9,770.0 | 1,514,200 |
| 2020/04/27 | 9,610.0 | 9,670.0 | 9,440.0 | 9,530.0 | 9,530.0 | 332,200 |
| 2020/04/24 | 9,590.0 | 9,660.0 | 9,400.0 | 9,610.0 | 9,610.0 | 343,600 |
| 2020/04/23 | 9,430.0 | 9,640.0 | 9,410.0 | 9,510.0 | 9,510.0 | 400,800 |
| 2020/04/22 | 9,390.0 | 9,500.0 | 9,160.0 | 9,500.0 | 9,500.0 | 482,100 |
| 2020/04/21 | 9,400.0 | 9,520.0 | 9,310.0 | 9,380.0 | 9,380.0 | 477,200 |
| 2020/04/20 | 9,170.0 | 9,410.0 | 9,050.0 | 9,300.0 | 9,300.0 | 543,900 |
| 2020/04/17 | 9,670.0 | 9,670.0 | 9,070.0 | 9,200.0 | 9,200.0 | 961,600 |
| 2020/04/16 | 9,270.0 | 9,720.0 | 9,270.0 | 9,650.0 | 9,650.0 | 752,800 |
| 2020/04/15 | 8,840.0 | 9,270.0 | 8,840.0 | 9,270.0 | 9,270.0 | 686,800 |
| 2020/04/14 | 8,480.0 | 8,800.0 | 8,430.0 | 8,710.0 | 8,710.0 | 474,500 |
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。
