9,068円
ＧＭＯフィナンシャルゲート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) |
|---|---|---|---|---|---|---|
| 2021/05/14 | 16,920.0 | 17,700.0 | 16,420.0 | 17,460.0 | 8,730.0 | 63,400 |
| 2021/05/13 | 16,300.0 | 17,710.0 | 15,700.0 | 17,100.0 | 8,550.0 | 98,700 |
| 2021/05/12 | 16,550.0 | 16,740.0 | 15,740.0 | 16,120.0 | 8,060.0 | 57,500 |
| 2021/05/11 | 16,880.0 | 16,970.0 | 16,300.0 | 16,310.0 | 8,155.0 | 45,300 |
| 2021/05/10 | 17,050.0 | 17,350.0 | 16,810.0 | 17,260.0 | 8,630.0 | 32,100 |
| 2021/05/07 | 17,320.0 | 17,780.0 | 17,100.0 | 17,140.0 | 8,570.0 | 29,400 |
| 2021/05/06 | 18,070.0 | 18,070.0 | 17,300.0 | 17,320.0 | 8,660.0 | 31,300 |
| 2021/04/30 | 18,120.0 | 18,740.0 | 18,040.0 | 18,070.0 | 9,035.0 | 29,300 |
| 2021/04/28 | 18,610.0 | 18,900.0 | 17,970.0 | 18,520.0 | 9,260.0 | 39,100 |
| 2021/04/27 | 18,800.0 | 19,050.0 | 18,000.0 | 18,210.0 | 9,105.0 | 50,000 |
| 2021/04/26 | 19,110.0 | 19,110.0 | 18,550.0 | 18,910.0 | 9,455.0 | 21,900 |
| 2021/04/23 | 19,090.0 | 19,430.0 | 18,890.0 | 18,920.0 | 9,460.0 | 29,500 |
| 2021/04/22 | 18,780.0 | 19,590.0 | 18,700.0 | 19,430.0 | 9,715.0 | 52,500 |
| 2021/04/21 | 19,040.0 | 19,400.0 | 18,250.0 | 18,380.0 | 9,190.0 | 100,000 |
| 2021/04/20 | 20,030.0 | 20,230.0 | 18,870.0 | 19,610.0 | 9,805.0 | 110,700 |
| 2021/04/19 | 20,610.0 | 20,700.0 | 20,170.0 | 20,360.0 | 10,180.0 | 29,900 |
| 2021/04/16 | 20,700.0 | 21,150.0 | 20,450.0 | 20,610.0 | 10,305.0 | 47,100 |
| 2021/04/15 | 20,040.0 | 20,720.0 | 20,030.0 | 20,680.0 | 10,340.0 | 54,700 |
| 2021/04/14 | 21,000.0 | 21,010.0 | 20,090.0 | 20,160.0 | 10,080.0 | 105,000 |
| 2021/04/13 | 21,180.0 | 21,580.0 | 20,850.0 | 20,870.0 | 10,435.0 | 67,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯフィナンシャルゲートの取引履歴を振り返りませんか？
ＧＭＯフィナンシャルゲート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。
