2,461円
ＧＳＩクレオ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) |
|---|---|---|---|---|---|---|
| 2022/06/29 | 1,388.0 | 1,418.0 | 1,377.0 | 1,414.0 | 1,414.0 | 82,500 |
| 2022/06/28 | 1,345.0 | 1,390.0 | 1,345.0 | 1,390.0 | 1,390.0 | 54,500 |
| 2022/06/27 | 1,373.0 | 1,375.0 | 1,345.0 | 1,345.0 | 1,345.0 | 43,900 |
| 2022/06/24 | 1,335.0 | 1,358.0 | 1,313.0 | 1,353.0 | 1,353.0 | 125,100 |
| 2022/06/23 | 1,312.0 | 1,338.0 | 1,301.0 | 1,335.0 | 1,335.0 | 58,700 |
| 2022/06/22 | 1,320.0 | 1,320.0 | 1,303.0 | 1,314.0 | 1,314.0 | 43,500 |
| 2022/06/21 | 1,281.0 | 1,315.0 | 1,281.0 | 1,315.0 | 1,315.0 | 65,000 |
| 2022/06/20 | 1,295.0 | 1,295.0 | 1,254.0 | 1,261.0 | 1,261.0 | 43,800 |
| 2022/06/17 | 1,263.0 | 1,286.0 | 1,258.0 | 1,282.0 | 1,282.0 | 44,300 |
| 2022/06/16 | 1,288.0 | 1,308.0 | 1,279.0 | 1,283.0 | 1,283.0 | 93,300 |
| 2022/06/15 | 1,291.0 | 1,304.0 | 1,264.0 | 1,268.0 | 1,268.0 | 54,800 |
| 2022/06/14 | 1,290.0 | 1,298.0 | 1,276.0 | 1,293.0 | 1,293.0 | 90,400 |
| 2022/06/13 | 1,299.0 | 1,317.0 | 1,289.0 | 1,313.0 | 1,313.0 | 57,600 |
| 2022/06/10 | 1,330.0 | 1,330.0 | 1,305.0 | 1,314.0 | 1,314.0 | 86,800 |
| 2022/06/09 | 1,311.0 | 1,355.0 | 1,300.0 | 1,345.0 | 1,345.0 | 97,700 |
| 2022/06/08 | 1,316.0 | 1,331.0 | 1,301.0 | 1,326.0 | 1,326.0 | 84,800 |
| 2022/06/07 | 1,298.0 | 1,325.0 | 1,294.0 | 1,310.0 | 1,310.0 | 112,400 |
| 2022/06/06 | 1,274.0 | 1,300.0 | 1,262.0 | 1,296.0 | 1,296.0 | 71,100 |
| 2022/06/03 | 1,270.0 | 1,275.0 | 1,261.0 | 1,273.0 | 1,273.0 | 53,400 |
| 2022/06/02 | 1,273.0 | 1,286.0 | 1,265.0 | 1,281.0 | 1,281.0 | 41,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＳＩクレオスの取引履歴を振り返りませんか？
ＧＳＩクレオ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。
