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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 12,040.0 | 12,290.0 | 11,740.0 | 12,240.0 | 12,240.0 | 392,300 |
| 2020/05/29 | 12,000.0 | 12,260.0 | 11,920.0 | 12,130.0 | 12,130.0 | 652,300 |
| 2020/05/28 | 11,850.0 | 11,860.0 | 11,470.0 | 11,850.0 | 11,850.0 | 646,700 |
| 2020/05/27 | 11,900.0 | 12,000.0 | 11,690.0 | 11,850.0 | 11,850.0 | 638,300 |
| 2020/05/26 | 12,360.0 | 12,470.0 | 12,020.0 | 12,240.0 | 12,240.0 | 497,100 |
| 2020/05/25 | 11,990.0 | 12,400.0 | 11,880.0 | 12,340.0 | 12,340.0 | 444,200 |
| 2020/05/22 | 11,730.0 | 11,950.0 | 11,620.0 | 11,850.0 | 11,850.0 | 352,400 |
| 2020/05/21 | 11,690.0 | 11,790.0 | 11,470.0 | 11,780.0 | 11,780.0 | 660,800 |
| 2020/05/20 | 11,870.0 | 12,100.0 | 11,750.0 | 11,910.0 | 11,910.0 | 572,000 |
| 2020/05/19 | 11,530.0 | 11,650.0 | 11,350.0 | 11,540.0 | 11,540.0 | 465,500 |
| 2020/05/18 | 11,180.0 | 11,540.0 | 11,140.0 | 11,410.0 | 11,410.0 | 465,600 |
| 2020/05/15 | 11,010.0 | 11,170.0 | 10,630.0 | 11,060.0 | 11,060.0 | 817,900 |
| 2020/05/14 | 11,190.0 | 11,360.0 | 11,060.0 | 11,210.0 | 11,210.0 | 639,000 |
| 2020/05/13 | 10,600.0 | 11,400.0 | 10,480.0 | 11,290.0 | 11,290.0 | 997,000 |
| 2020/05/12 | 10,250.0 | 10,460.0 | 10,120.0 | 10,330.0 | 10,330.0 | 516,700 |
| 2020/05/11 | 9,950.0 | 10,190.0 | 9,830.0 | 10,150.0 | 10,150.0 | 555,500 |
| 2020/05/08 | 10,090.0 | 10,190.0 | 9,660.0 | 9,800.0 | 9,800.0 | 571,500 |
| 2020/05/07 | 9,580.0 | 10,150.0 | 9,560.0 | 10,140.0 | 10,140.0 | 696,100 |
| 2020/05/01 | 9,580.0 | 9,780.0 | 9,540.0 | 9,640.0 | 9,640.0 | 460,300 |
| 2020/04/30 | 9,730.0 | 9,930.0 | 9,610.0 | 9,650.0 | 9,650.0 | 693,900 |
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。
