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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 11,180.0 | 11,200.0 | 10,990.0 | 11,160.0 | 11,160.0 | 298,000 |
| 2020/09/25 | 11,100.0 | 11,180.0 | 11,030.0 | 11,090.0 | 11,090.0 | 332,500 |
| 2020/09/24 | 10,800.0 | 11,160.0 | 10,770.0 | 10,840.0 | 10,840.0 | 405,600 |
| 2020/09/23 | 11,000.0 | 11,130.0 | 10,730.0 | 10,850.0 | 10,850.0 | 342,900 |
| 2020/09/18 | 10,640.0 | 10,760.0 | 10,480.0 | 10,760.0 | 10,760.0 | 390,100 |
| 2020/09/17 | 10,700.0 | 10,710.0 | 10,490.0 | 10,670.0 | 10,670.0 | 287,600 |
| 2020/09/16 | 10,670.0 | 10,800.0 | 10,620.0 | 10,790.0 | 10,790.0 | 228,100 |
| 2020/09/15 | 10,600.0 | 10,720.0 | 10,530.0 | 10,570.0 | 10,570.0 | 222,500 |
| 2020/09/14 | 10,700.0 | 10,710.0 | 10,380.0 | 10,690.0 | 10,690.0 | 303,900 |
| 2020/09/11 | 10,540.0 | 10,630.0 | 10,330.0 | 10,620.0 | 10,620.0 | 343,300 |
| 2020/09/10 | 10,670.0 | 10,790.0 | 10,520.0 | 10,540.0 | 10,540.0 | 247,600 |
| 2020/09/09 | 10,460.0 | 10,640.0 | 10,390.0 | 10,510.0 | 10,510.0 | 353,300 |
| 2020/09/08 | 10,600.0 | 10,730.0 | 10,500.0 | 10,720.0 | 10,720.0 | 289,600 |
| 2020/09/07 | 10,500.0 | 10,770.0 | 10,300.0 | 10,340.0 | 10,340.0 | 568,300 |
| 2020/09/04 | 11,110.0 | 11,170.0 | 10,650.0 | 10,710.0 | 10,710.0 | 808,500 |
| 2020/09/03 | 11,810.0 | 11,860.0 | 11,530.0 | 11,610.0 | 11,610.0 | 258,100 |
| 2020/09/02 | 11,390.0 | 11,730.0 | 11,380.0 | 11,700.0 | 11,700.0 | 360,500 |
| 2020/09/01 | 11,250.0 | 11,380.0 | 11,100.0 | 11,290.0 | 11,290.0 | 236,300 |
| 2020/08/31 | 11,260.0 | 11,360.0 | 11,110.0 | 11,210.0 | 11,210.0 | 407,900 |
| 2020/08/28 | 11,530.0 | 11,550.0 | 10,940.0 | 11,100.0 | 11,100.0 | 671,600 |
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。
