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) |
|---|---|---|---|---|---|---|
| 2018/05/23 | 1,656.0 | 1,656.0 | 1,627.0 | 1,645.0 | 1,645.0 | 14,300 |
| 2018/05/22 | 1,649.0 | 1,669.0 | 1,637.0 | 1,651.0 | 1,651.0 | 15,000 |
| 2018/05/21 | 1,599.0 | 1,650.0 | 1,594.0 | 1,624.0 | 1,624.0 | 25,700 |
| 2018/05/18 | 1,588.0 | 1,606.0 | 1,568.0 | 1,579.0 | 1,579.0 | 10,900 |
| 2018/05/17 | 1,596.0 | 1,599.0 | 1,555.0 | 1,576.0 | 1,576.0 | 17,500 |
| 2018/05/16 | 1,567.0 | 1,610.0 | 1,559.0 | 1,596.0 | 1,596.0 | 25,000 |
| 2018/05/15 | 1,582.0 | 1,600.0 | 1,563.0 | 1,578.0 | 1,578.0 | 20,500 |
| 2018/05/14 | 1,540.0 | 1,602.0 | 1,540.0 | 1,587.0 | 1,587.0 | 38,000 |
| 2018/05/11 | 1,546.0 | 1,558.0 | 1,531.0 | 1,543.0 | 1,543.0 | 16,200 |
| 2018/05/10 | 1,556.0 | 1,567.0 | 1,543.0 | 1,550.0 | 1,550.0 | 42,200 |
| 2018/05/09 | 1,540.0 | 1,552.0 | 1,510.0 | 1,548.0 | 1,548.0 | 63,100 |
| 2018/05/08 | 1,495.0 | 1,564.0 | 1,489.0 | 1,535.0 | 1,535.0 | 177,500 |
| 2018/05/07 | 1,735.0 | 1,737.0 | 1,722.0 | 1,735.0 | 1,735.0 | 7,300 |
| 2018/05/02 | 1,744.0 | 1,744.0 | 1,728.0 | 1,734.0 | 1,734.0 | 7,300 |
| 2018/05/01 | 1,746.0 | 1,751.0 | 1,735.0 | 1,742.0 | 1,742.0 | 12,200 |
| 2018/04/27 | 1,772.0 | 1,772.0 | 1,739.0 | 1,742.0 | 1,742.0 | 20,600 |
| 2018/04/26 | 1,761.0 | 1,786.0 | 1,761.0 | 1,781.0 | 1,781.0 | 12,100 |
| 2018/04/25 | 1,742.0 | 1,775.0 | 1,741.0 | 1,770.0 | 1,770.0 | 13,200 |
| 2018/04/24 | 1,763.0 | 1,773.0 | 1,746.0 | 1,768.0 | 1,768.0 | 13,100 |
| 2018/04/23 | 1,744.0 | 1,777.0 | 1,744.0 | 1,755.0 | 1,755.0 | 8,200 |
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。
