8,396円
ＧＭＯフィナンシャルゲート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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 7,200.0 | 7,240.0 | 6,600.0 | 6,700.0 | 6,700.0 | 107,900 |
| 2025/02/12 | 6,710.0 | 6,710.0 | 6,470.0 | 6,650.0 | 6,650.0 | 38,900 |
| 2025/02/10 | 6,450.0 | 6,650.0 | 6,400.0 | 6,640.0 | 6,640.0 | 34,200 |
| 2025/02/07 | 6,450.0 | 6,490.0 | 6,390.0 | 6,450.0 | 6,450.0 | 19,700 |
| 2025/02/06 | 6,390.0 | 6,510.0 | 6,340.0 | 6,450.0 | 6,450.0 | 33,100 |
| 2025/02/05 | 6,350.0 | 6,420.0 | 6,350.0 | 6,390.0 | 6,390.0 | 19,400 |
| 2025/02/04 | 6,460.0 | 6,530.0 | 6,330.0 | 6,350.0 | 6,350.0 | 32,800 |
| 2025/02/03 | 6,500.0 | 6,500.0 | 6,330.0 | 6,450.0 | 6,450.0 | 21,100 |
| 2025/01/31 | 6,520.0 | 6,580.0 | 6,460.0 | 6,530.0 | 6,530.0 | 31,700 |
| 2025/01/30 | 6,680.0 | 6,700.0 | 6,570.0 | 6,620.0 | 6,620.0 | 34,000 |
| 2025/01/29 | 6,840.0 | 6,960.0 | 6,690.0 | 6,730.0 | 6,730.0 | 28,300 |
| 2025/01/28 | 6,570.0 | 6,760.0 | 6,460.0 | 6,720.0 | 6,720.0 | 26,700 |
| 2025/01/27 | 6,620.0 | 6,710.0 | 6,560.0 | 6,570.0 | 6,570.0 | 19,100 |
| 2025/01/24 | 6,390.0 | 6,630.0 | 6,390.0 | 6,620.0 | 6,620.0 | 37,600 |
| 2025/01/23 | 6,510.0 | 6,510.0 | 6,250.0 | 6,400.0 | 6,400.0 | 35,900 |
| 2025/01/22 | 6,540.0 | 6,570.0 | 6,440.0 | 6,510.0 | 6,510.0 | 26,600 |
| 2025/01/21 | 6,460.0 | 6,540.0 | 6,360.0 | 6,540.0 | 6,540.0 | 27,600 |
| 2025/01/20 | 6,350.0 | 6,470.0 | 6,290.0 | 6,460.0 | 6,460.0 | 29,200 |
| 2025/01/17 | 6,260.0 | 6,350.0 | 6,170.0 | 6,350.0 | 6,350.0 | 28,100 |
| 2025/01/16 | 6,350.0 | 6,470.0 | 6,280.0 | 6,290.0 | 6,290.0 | 25,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯフィナンシャルゲートの取引履歴を振り返りませんか？
ＧＭＯフィナンシャルゲート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。
