---円
ＧＭＯ ＴＥＣＨ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) |
|---|---|---|---|---|---|---|
| 2022/02/15 | 1,531.0 | 1,553.0 | 1,513.0 | 1,513.0 | 1,513.0 | 1,100 |
| 2022/02/14 | 1,598.0 | 1,598.0 | 1,514.0 | 1,567.0 | 1,567.0 | 900 |
| 2022/02/10 | 1,640.0 | 1,640.0 | 1,640.0 | 1,640.0 | 1,640.0 | 100 |
| 2022/02/09 | 1,620.0 | 1,620.0 | 1,620.0 | 1,620.0 | 1,620.0 | 100 |
| 2022/02/08 | 1,604.0 | 1,604.0 | 1,545.0 | 1,576.0 | 1,576.0 | 700 |
| 2022/02/07 | 1,656.0 | 1,670.0 | 1,631.0 | 1,631.0 | 1,631.0 | 900 |
| 2022/02/04 | 1,550.0 | 1,655.0 | 1,550.0 | 1,616.0 | 1,616.0 | 2,900 |
| 2022/02/03 | 1,585.0 | 1,647.0 | 1,585.0 | 1,590.0 | 1,590.0 | 1,100 |
| 2022/02/02 | 1,612.0 | 1,650.0 | 1,545.0 | 1,545.0 | 1,545.0 | 2,000 |
| 2022/02/01 | 1,612.0 | 1,615.0 | 1,531.0 | 1,531.0 | 1,531.0 | 1,300 |
| 2022/01/31 | 1,591.0 | 1,592.0 | 1,545.0 | 1,545.0 | 1,545.0 | 1,300 |
| 2022/01/28 | 1,500.0 | 1,590.0 | 1,500.0 | 1,590.0 | 1,590.0 | 400 |
| 2022/01/27 | 1,463.0 | 1,515.0 | 1,452.0 | 1,476.0 | 1,476.0 | 700 |
| 2022/01/25 | 1,535.0 | 1,582.0 | 1,535.0 | 1,582.0 | 1,582.0 | 600 |
| 2022/01/24 | 1,560.0 | 1,656.0 | 1,538.0 | 1,574.0 | 1,574.0 | 2,300 |
| 2022/01/21 | 1,522.0 | 1,575.0 | 1,522.0 | 1,575.0 | 1,575.0 | 1,100 |
| 2022/01/20 | 1,583.0 | 1,583.0 | 1,519.0 | 1,526.0 | 1,526.0 | 2,800 |
| 2022/01/19 | 1,645.0 | 1,645.0 | 1,581.0 | 1,583.0 | 1,583.0 | 2,300 |
| 2022/01/18 | 1,645.0 | 1,686.0 | 1,641.0 | 1,641.0 | 1,641.0 | 2,500 |
| 2022/01/17 | 1,703.0 | 1,703.0 | 1,663.0 | 1,663.0 | 1,663.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯ ＴＥＣＨの取引履歴を振り返りませんか？
ＧＭＯ ＴＥＣＨ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。
