1,292円
ＧＭＢ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) |
|---|---|---|---|---|---|---|
| 2024/05/14 | 1,162.0 | 1,168.0 | 1,130.0 | 1,148.0 | 1,148.0 | 78,200 |
| 2024/05/13 | 1,142.0 | 1,183.0 | 1,140.0 | 1,171.0 | 1,171.0 | 100,500 |
| 2024/05/10 | 1,151.0 | 1,167.0 | 1,100.0 | 1,151.0 | 1,151.0 | 103,700 |
| 2024/05/09 | 1,139.0 | 1,177.0 | 1,114.0 | 1,155.0 | 1,155.0 | 91,900 |
| 2024/05/08 | 1,130.0 | 1,157.0 | 1,126.0 | 1,147.0 | 1,147.0 | 54,200 |
| 2024/05/07 | 1,112.0 | 1,140.0 | 1,108.0 | 1,140.0 | 1,140.0 | 40,100 |
| 2024/05/02 | 1,107.0 | 1,118.0 | 1,104.0 | 1,109.0 | 1,109.0 | 36,100 |
| 2024/05/01 | 1,103.0 | 1,114.0 | 1,095.0 | 1,112.0 | 1,112.0 | 35,000 |
| 2024/04/30 | 1,095.0 | 1,117.0 | 1,095.0 | 1,101.0 | 1,101.0 | 31,000 |
| 2024/04/26 | 1,102.0 | 1,102.0 | 1,085.0 | 1,085.0 | 1,085.0 | 112,800 |
| 2024/04/25 | 1,118.0 | 1,131.0 | 1,102.0 | 1,102.0 | 1,102.0 | 30,300 |
| 2024/04/24 | 1,091.0 | 1,122.0 | 1,090.0 | 1,118.0 | 1,118.0 | 64,500 |
| 2024/04/23 | 1,094.0 | 1,097.0 | 1,080.0 | 1,088.0 | 1,088.0 | 20,600 |
| 2024/04/22 | 1,086.0 | 1,096.0 | 1,077.0 | 1,091.0 | 1,091.0 | 18,800 |
| 2024/04/19 | 1,092.0 | 1,105.0 | 1,066.0 | 1,085.0 | 1,085.0 | 85,100 |
| 2024/04/18 | 1,073.0 | 1,101.0 | 1,071.0 | 1,099.0 | 1,099.0 | 50,400 |
| 2024/04/17 | 1,100.0 | 1,109.0 | 1,073.0 | 1,073.0 | 1,073.0 | 64,200 |
| 2024/04/16 | 1,112.0 | 1,123.0 | 1,099.0 | 1,099.0 | 1,099.0 | 70,700 |
| 2024/04/15 | 1,097.0 | 1,136.0 | 1,094.0 | 1,119.0 | 1,119.0 | 49,400 |
| 2024/04/12 | 1,101.0 | 1,121.0 | 1,099.0 | 1,099.0 | 1,099.0 | 69,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＢの取引履歴を振り返りませんか？
ＧＭＢ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。
