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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 11,300.0 | 11,390.0 | 11,070.0 | 11,170.0 | 11,170.0 | 284,900 |
| 2020/07/28 | 11,250.0 | 11,420.0 | 11,150.0 | 11,220.0 | 11,220.0 | 278,500 |
| 2020/07/27 | 11,260.0 | 11,390.0 | 11,110.0 | 11,190.0 | 11,190.0 | 372,200 |
| 2020/07/22 | 11,210.0 | 11,390.0 | 11,030.0 | 11,320.0 | 11,320.0 | 387,900 |
| 2020/07/21 | 11,330.0 | 11,640.0 | 11,280.0 | 11,610.0 | 11,610.0 | 531,600 |
| 2020/07/20 | 11,200.0 | 11,340.0 | 10,850.0 | 11,030.0 | 11,030.0 | 373,700 |
| 2020/07/17 | 11,190.0 | 11,440.0 | 11,030.0 | 11,200.0 | 11,200.0 | 432,300 |
| 2020/07/16 | 11,720.0 | 11,720.0 | 11,010.0 | 11,050.0 | 11,050.0 | 643,500 |
| 2020/07/15 | 11,620.0 | 11,870.0 | 11,390.0 | 11,810.0 | 11,810.0 | 439,000 |
| 2020/07/14 | 11,480.0 | 11,800.0 | 11,370.0 | 11,570.0 | 11,570.0 | 477,200 |
| 2020/07/13 | 11,710.0 | 11,920.0 | 11,410.0 | 11,870.0 | 11,870.0 | 495,600 |
| 2020/07/10 | 11,940.0 | 12,070.0 | 11,770.0 | 11,790.0 | 11,790.0 | 452,900 |
| 2020/07/09 | 11,760.0 | 12,150.0 | 11,620.0 | 12,010.0 | 12,010.0 | 472,900 |
| 2020/07/08 | 11,990.0 | 12,060.0 | 11,770.0 | 11,770.0 | 11,770.0 | 362,200 |
| 2020/07/07 | 11,500.0 | 11,940.0 | 11,500.0 | 11,910.0 | 11,910.0 | 378,300 |
| 2020/07/06 | 11,670.0 | 11,730.0 | 11,380.0 | 11,470.0 | 11,470.0 | 284,900 |
| 2020/07/03 | 11,290.0 | 11,670.0 | 11,160.0 | 11,630.0 | 11,630.0 | 301,700 |
| 2020/07/02 | 11,600.0 | 11,650.0 | 11,150.0 | 11,290.0 | 11,290.0 | 347,800 |
| 2020/07/01 | 11,420.0 | 11,690.0 | 11,260.0 | 11,320.0 | 11,320.0 | 392,100 |
| 2020/06/30 | 11,840.0 | 11,850.0 | 11,030.0 | 11,240.0 | 11,240.0 | 673,600 |
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。
