8,287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) |
|---|---|---|---|---|---|---|
| 2022/11/14 | 14,550.0 | 15,220.0 | 14,390.0 | 14,530.0 | 7,265.0 | 68,300 |
| 2022/11/11 | 14,180.0 | 14,510.0 | 13,980.0 | 14,330.0 | 7,165.0 | 71,800 |
| 2022/11/10 | 13,670.0 | 13,680.0 | 13,310.0 | 13,680.0 | 6,840.0 | 18,300 |
| 2022/11/09 | 13,830.0 | 14,090.0 | 13,620.0 | 13,670.0 | 6,835.0 | 27,500 |
| 2022/11/08 | 13,790.0 | 14,150.0 | 13,560.0 | 14,050.0 | 7,025.0 | 57,500 |
| 2022/11/07 | 13,500.0 | 13,650.0 | 13,310.0 | 13,440.0 | 6,720.0 | 21,100 |
| 2022/11/04 | 13,790.0 | 13,810.0 | 13,380.0 | 13,580.0 | 6,790.0 | 25,100 |
| 2022/11/02 | 14,020.0 | 14,020.0 | 13,730.0 | 13,900.0 | 6,950.0 | 19,500 |
| 2022/11/01 | 13,940.0 | 14,080.0 | 13,720.0 | 14,020.0 | 7,010.0 | 24,000 |
| 2022/10/31 | 14,120.0 | 14,280.0 | 13,530.0 | 13,940.0 | 6,970.0 | 31,100 |
| 2022/10/28 | 14,150.0 | 14,150.0 | 13,790.0 | 13,940.0 | 6,970.0 | 15,500 |
| 2022/10/27 | 14,070.0 | 14,090.0 | 13,630.0 | 14,030.0 | 7,015.0 | 22,100 |
| 2022/10/26 | 14,100.0 | 14,490.0 | 13,940.0 | 14,030.0 | 7,015.0 | 29,500 |
| 2022/10/25 | 13,800.0 | 14,550.0 | 13,800.0 | 14,090.0 | 7,045.0 | 43,100 |
| 2022/10/24 | 13,510.0 | 13,830.0 | 13,370.0 | 13,780.0 | 6,890.0 | 22,300 |
| 2022/10/21 | 13,240.0 | 13,440.0 | 12,870.0 | 13,370.0 | 6,685.0 | 27,300 |
| 2022/10/20 | 12,840.0 | 13,320.0 | 12,840.0 | 13,240.0 | 6,620.0 | 15,800 |
| 2022/10/19 | 12,960.0 | 13,210.0 | 12,870.0 | 13,130.0 | 6,565.0 | 17,900 |
| 2022/10/18 | 12,660.0 | 13,060.0 | 12,660.0 | 12,980.0 | 6,490.0 | 22,700 |
| 2022/10/17 | 12,410.0 | 12,590.0 | 12,300.0 | 12,590.0 | 6,295.0 | 15,200 |
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。
