9,711円
ＧＭＯペイメントゲートウェイ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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 14,350.0 | 14,500.0 | 14,140.0 | 14,330.0 | 14,330.0 | 277,500 |
| 2020/11/25 | 13,990.0 | 14,400.0 | 13,850.0 | 14,270.0 | 14,270.0 | 483,500 |
| 2020/11/24 | 13,420.0 | 13,810.0 | 13,320.0 | 13,790.0 | 13,790.0 | 406,300 |
| 2020/11/20 | 13,270.0 | 13,340.0 | 12,980.0 | 13,140.0 | 13,140.0 | 232,400 |
| 2020/11/19 | 13,180.0 | 13,250.0 | 12,870.0 | 13,110.0 | 13,110.0 | 345,500 |
| 2020/11/18 | 12,650.0 | 13,130.0 | 12,500.0 | 13,040.0 | 13,040.0 | 425,900 |
| 2020/11/17 | 13,040.0 | 13,040.0 | 12,400.0 | 12,560.0 | 12,560.0 | 395,400 |
| 2020/11/16 | 12,860.0 | 12,860.0 | 12,530.0 | 12,800.0 | 12,800.0 | 374,400 |
| 2020/11/13 | 12,900.0 | 13,160.0 | 12,640.0 | 12,850.0 | 12,850.0 | 449,100 |
| 2020/11/12 | 13,720.0 | 13,740.0 | 12,690.0 | 12,940.0 | 12,940.0 | 747,000 |
| 2020/11/11 | 13,390.0 | 13,550.0 | 13,090.0 | 13,440.0 | 13,440.0 | 545,200 |
| 2020/11/10 | 14,030.0 | 14,050.0 | 13,270.0 | 13,460.0 | 13,460.0 | 749,000 |
| 2020/11/09 | 14,650.0 | 15,000.0 | 14,280.0 | 14,460.0 | 14,460.0 | 496,700 |
| 2020/11/06 | 14,250.0 | 14,300.0 | 13,970.0 | 14,190.0 | 14,190.0 | 366,000 |
| 2020/11/05 | 13,230.0 | 14,190.0 | 13,140.0 | 14,140.0 | 14,140.0 | 755,100 |
| 2020/11/04 | 12,700.0 | 12,810.0 | 12,430.0 | 12,690.0 | 12,690.0 | 458,300 |
| 2020/11/02 | 12,830.0 | 12,990.0 | 12,600.0 | 12,610.0 | 12,610.0 | 308,800 |
| 2020/10/30 | 12,700.0 | 12,870.0 | 12,580.0 | 12,770.0 | 12,770.0 | 264,500 |
| 2020/10/29 | 12,740.0 | 12,820.0 | 12,410.0 | 12,670.0 | 12,670.0 | 212,300 |
| 2020/10/28 | 12,280.0 | 12,990.0 | 12,250.0 | 12,890.0 | 12,890.0 | 394,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯペイメントゲートウェイの取引履歴を振り返りませんか？
ＧＭＯペイメントゲートウェイ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。
