8,527円
ＧＭＯメディア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) |
|---|---|---|---|---|---|---|
| 2025/11/20 | 5,710.0 | 5,790.0 | 5,710.0 | 5,760.0 | 5,760.0 | 1,400 |
| 2025/11/19 | 5,820.0 | 5,830.0 | 5,650.0 | 5,680.0 | 5,680.0 | 4,700 |
| 2025/11/18 | 5,840.0 | 5,880.0 | 5,740.0 | 5,820.0 | 5,820.0 | 3,600 |
| 2025/11/17 | 5,890.0 | 6,100.0 | 5,700.0 | 5,800.0 | 5,800.0 | 14,300 |
| 2025/11/14 | 6,020.0 | 6,060.0 | 5,880.0 | 5,890.0 | 5,890.0 | 7,300 |
| 2025/11/13 | 6,010.0 | 6,100.0 | 5,900.0 | 6,020.0 | 6,020.0 | 13,100 |
| 2025/11/12 | 6,020.0 | 6,080.0 | 5,950.0 | 6,030.0 | 6,030.0 | 9,000 |
| 2025/11/11 | 5,890.0 | 6,000.0 | 5,890.0 | 6,000.0 | 6,000.0 | 5,500 |
| 2025/11/10 | 5,830.0 | 5,960.0 | 5,830.0 | 5,850.0 | 5,850.0 | 7,900 |
| 2025/11/07 | 5,800.0 | 5,830.0 | 5,710.0 | 5,820.0 | 5,820.0 | 3,300 |
| 2025/11/06 | 5,700.0 | 5,820.0 | 5,680.0 | 5,740.0 | 5,740.0 | 4,200 |
| 2025/11/05 | 5,680.0 | 5,780.0 | 5,630.0 | 5,700.0 | 5,700.0 | 2,700 |
| 2025/11/04 | 5,830.0 | 5,830.0 | 5,720.0 | 5,720.0 | 5,720.0 | 2,700 |
| 2025/10/31 | 5,770.0 | 5,800.0 | 5,730.0 | 5,800.0 | 5,800.0 | 1,800 |
| 2025/10/30 | 5,760.0 | 5,790.0 | 5,650.0 | 5,780.0 | 5,780.0 | 2,400 |
| 2025/10/29 | 5,870.0 | 5,870.0 | 5,650.0 | 5,660.0 | 5,660.0 | 4,100 |
| 2025/10/28 | 5,810.0 | 5,850.0 | 5,710.0 | 5,770.0 | 5,770.0 | 2,900 |
| 2025/10/27 | 5,830.0 | 5,850.0 | 5,740.0 | 5,810.0 | 5,810.0 | 2,300 |
| 2025/10/24 | 5,860.0 | 5,860.0 | 5,770.0 | 5,770.0 | 5,770.0 | 3,000 |
| 2025/10/23 | 5,760.0 | 5,860.0 | 5,730.0 | 5,860.0 | 5,860.0 | 3,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯメディアの取引履歴を振り返りませんか？
ＧＭＯメディア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。
