1,301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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 1,487.0 | 1,517.0 | 1,470.0 | 1,510.0 | 1,510.0 | 12,100 |
| 2018/06/19 | 1,505.0 | 1,506.0 | 1,466.0 | 1,477.0 | 1,477.0 | 19,200 |
| 2018/06/18 | 1,513.0 | 1,513.0 | 1,501.0 | 1,501.0 | 1,501.0 | 19,600 |
| 2018/06/15 | 1,521.0 | 1,522.0 | 1,512.0 | 1,521.0 | 1,521.0 | 20,700 |
| 2018/06/14 | 1,524.0 | 1,526.0 | 1,520.0 | 1,521.0 | 1,521.0 | 7,300 |
| 2018/06/13 | 1,536.0 | 1,536.0 | 1,524.0 | 1,524.0 | 1,524.0 | 12,800 |
| 2018/06/12 | 1,555.0 | 1,560.0 | 1,535.0 | 1,546.0 | 1,546.0 | 9,800 |
| 2018/06/11 | 1,553.0 | 1,566.0 | 1,546.0 | 1,556.0 | 1,556.0 | 7,300 |
| 2018/06/08 | 1,528.0 | 1,568.0 | 1,513.0 | 1,553.0 | 1,553.0 | 18,000 |
| 2018/06/07 | 1,535.0 | 1,535.0 | 1,509.0 | 1,530.0 | 1,530.0 | 28,700 |
| 2018/06/06 | 1,521.0 | 1,530.0 | 1,513.0 | 1,517.0 | 1,517.0 | 20,300 |
| 2018/06/05 | 1,593.0 | 1,600.0 | 1,523.0 | 1,533.0 | 1,533.0 | 78,300 |
| 2018/06/04 | 1,584.0 | 1,630.0 | 1,578.0 | 1,620.0 | 1,620.0 | 40,500 |
| 2018/06/01 | 1,516.0 | 1,562.0 | 1,513.0 | 1,549.0 | 1,549.0 | 16,400 |
| 2018/05/31 | 1,529.0 | 1,532.0 | 1,517.0 | 1,518.0 | 1,518.0 | 15,900 |
| 2018/05/30 | 1,529.0 | 1,539.0 | 1,516.0 | 1,526.0 | 1,526.0 | 21,500 |
| 2018/05/29 | 1,624.0 | 1,624.0 | 1,541.0 | 1,549.0 | 1,549.0 | 25,600 |
| 2018/05/28 | 1,624.0 | 1,624.0 | 1,614.0 | 1,617.0 | 1,617.0 | 6,500 |
| 2018/05/25 | 1,602.0 | 1,630.0 | 1,584.0 | 1,624.0 | 1,624.0 | 14,600 |
| 2018/05/24 | 1,630.0 | 1,631.0 | 1,592.0 | 1,609.0 | 1,609.0 | 24,300 |
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。
