9,761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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 11,850.0 | 12,080.0 | 11,840.0 | 12,030.0 | 12,030.0 | 373,700 |
| 2020/06/26 | 11,960.0 | 12,200.0 | 11,880.0 | 12,020.0 | 12,020.0 | 451,400 |
| 2020/06/25 | 11,700.0 | 11,970.0 | 11,660.0 | 11,780.0 | 11,780.0 | 309,400 |
| 2020/06/24 | 11,800.0 | 11,860.0 | 11,650.0 | 11,830.0 | 11,830.0 | 269,700 |
| 2020/06/23 | 11,570.0 | 11,870.0 | 11,420.0 | 11,670.0 | 11,670.0 | 381,000 |
| 2020/06/22 | 11,490.0 | 11,520.0 | 11,210.0 | 11,390.0 | 11,390.0 | 293,700 |
| 2020/06/19 | 11,630.0 | 11,730.0 | 11,460.0 | 11,560.0 | 11,560.0 | 417,300 |
| 2020/06/18 | 11,490.0 | 11,770.0 | 11,420.0 | 11,620.0 | 11,620.0 | 315,400 |
| 2020/06/17 | 11,500.0 | 11,700.0 | 11,250.0 | 11,350.0 | 11,350.0 | 340,500 |
| 2020/06/16 | 11,530.0 | 11,590.0 | 11,310.0 | 11,390.0 | 11,390.0 | 349,500 |
| 2020/06/15 | 11,180.0 | 11,520.0 | 11,160.0 | 11,160.0 | 11,160.0 | 345,500 |
| 2020/06/12 | 10,870.0 | 11,350.0 | 10,820.0 | 11,250.0 | 11,250.0 | 499,900 |
| 2020/06/11 | 11,350.0 | 11,410.0 | 11,030.0 | 11,120.0 | 11,120.0 | 774,100 |
| 2020/06/10 | 11,050.0 | 11,470.0 | 11,000.0 | 11,250.0 | 11,250.0 | 583,400 |
| 2020/06/09 | 10,780.0 | 11,140.0 | 10,750.0 | 11,040.0 | 11,040.0 | 855,500 |
| 2020/06/08 | 11,450.0 | 11,450.0 | 10,950.0 | 11,040.0 | 11,040.0 | 883,000 |
| 2020/06/05 | 11,940.0 | 12,000.0 | 11,290.0 | 11,450.0 | 11,450.0 | 856,200 |
| 2020/06/04 | 12,080.0 | 12,270.0 | 11,960.0 | 12,230.0 | 12,230.0 | 480,900 |
| 2020/06/03 | 12,550.0 | 12,580.0 | 12,010.0 | 12,230.0 | 12,230.0 | 412,000 |
| 2020/06/02 | 12,290.0 | 12,480.0 | 12,090.0 | 12,360.0 | 12,360.0 | 326,100 |
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。
