1,371円
ＧＭＯコマース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) |
|---|---|---|---|---|---|---|
| 2025/11/27 | 1,453.0 | 1,468.0 | 1,440.0 | 1,446.0 | 1,446.0 | 16,100 |
| 2025/11/26 | 1,434.0 | 1,460.0 | 1,428.0 | 1,450.0 | 1,450.0 | 9,200 |
| 2025/11/25 | 1,453.0 | 1,480.0 | 1,432.0 | 1,434.0 | 1,434.0 | 18,100 |
| 2025/11/21 | 1,424.0 | 1,470.0 | 1,414.0 | 1,458.0 | 1,458.0 | 10,300 |
| 2025/11/20 | 1,415.0 | 1,454.0 | 1,409.0 | 1,453.0 | 1,453.0 | 24,900 |
| 2025/11/19 | 1,442.0 | 1,443.0 | 1,388.0 | 1,410.0 | 1,410.0 | 57,500 |
| 2025/11/18 | 1,498.0 | 1,498.0 | 1,450.0 | 1,450.0 | 1,450.0 | 38,300 |
| 2025/11/17 | 1,499.0 | 1,509.0 | 1,480.0 | 1,495.0 | 1,495.0 | 30,100 |
| 2025/11/14 | 1,494.0 | 1,530.0 | 1,464.0 | 1,516.0 | 1,516.0 | 41,100 |
| 2025/11/13 | 1,516.0 | 1,529.0 | 1,469.0 | 1,494.0 | 1,494.0 | 74,600 |
| 2025/11/12 | 1,485.0 | 1,524.0 | 1,472.0 | 1,518.0 | 1,518.0 | 51,800 |
| 2025/11/11 | 1,470.0 | 1,489.0 | 1,432.0 | 1,467.0 | 1,467.0 | 26,400 |
| 2025/11/10 | 1,469.0 | 1,501.0 | 1,449.0 | 1,464.0 | 1,464.0 | 31,900 |
| 2025/11/07 | 1,432.0 | 1,478.0 | 1,425.0 | 1,470.0 | 1,470.0 | 23,400 |
| 2025/11/06 | 1,452.0 | 1,460.0 | 1,440.0 | 1,441.0 | 1,441.0 | 11,800 |
| 2025/11/05 | 1,457.0 | 1,487.0 | 1,431.0 | 1,469.0 | 1,469.0 | 18,800 |
| 2025/11/04 | 1,498.0 | 1,498.0 | 1,455.0 | 1,470.0 | 1,470.0 | 14,400 |
| 2025/10/31 | 1,468.0 | 1,498.0 | 1,468.0 | 1,490.0 | 1,490.0 | 25,400 |
| 2025/10/30 | 1,438.0 | 1,493.0 | 1,438.0 | 1,493.0 | 1,493.0 | 27,700 |
| 2025/10/29 | 1,481.0 | 1,499.0 | 1,437.0 | 1,437.0 | 1,437.0 | 35,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯコマースの取引履歴を振り返りませんか？
ＧＭＯコマース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。
