1,473円
ＧＭＯペパボ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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 4,885.0 | 4,940.0 | 4,835.0 | 4,870.0 | 4,870.0 | 24,200 |
| 2021/06/22 | 4,870.0 | 4,920.0 | 4,815.0 | 4,835.0 | 4,835.0 | 14,600 |
| 2021/06/21 | 4,860.0 | 4,890.0 | 4,735.0 | 4,820.0 | 4,820.0 | 30,000 |
| 2021/06/18 | 4,905.0 | 5,020.0 | 4,820.0 | 4,865.0 | 4,865.0 | 26,800 |
| 2021/06/17 | 4,950.0 | 4,985.0 | 4,825.0 | 4,850.0 | 4,850.0 | 38,500 |
| 2021/06/16 | 5,070.0 | 5,070.0 | 4,965.0 | 4,985.0 | 4,985.0 | 21,300 |
| 2021/06/15 | 5,190.0 | 5,190.0 | 5,020.0 | 5,070.0 | 5,070.0 | 20,900 |
| 2021/06/14 | 5,000.0 | 5,120.0 | 4,950.0 | 5,090.0 | 5,090.0 | 21,900 |
| 2021/06/11 | 4,940.0 | 5,060.0 | 4,940.0 | 4,955.0 | 4,955.0 | 18,300 |
| 2021/06/10 | 4,985.0 | 4,985.0 | 4,890.0 | 4,945.0 | 4,945.0 | 19,100 |
| 2021/06/09 | 4,950.0 | 5,060.0 | 4,900.0 | 5,020.0 | 5,020.0 | 20,400 |
| 2021/06/08 | 4,900.0 | 5,000.0 | 4,900.0 | 4,935.0 | 4,935.0 | 21,000 |
| 2021/06/07 | 4,730.0 | 4,890.0 | 4,655.0 | 4,875.0 | 4,875.0 | 60,400 |
| 2021/06/04 | 4,795.0 | 4,990.0 | 4,690.0 | 4,710.0 | 4,710.0 | 75,500 |
| 2021/06/03 | 4,900.0 | 4,950.0 | 4,680.0 | 4,820.0 | 4,820.0 | 83,700 |
| 2021/06/02 | 5,100.0 | 5,120.0 | 4,895.0 | 4,895.0 | 4,895.0 | 59,100 |
| 2021/06/01 | 5,290.0 | 5,290.0 | 4,940.0 | 5,070.0 | 5,070.0 | 85,100 |
| 2021/05/31 | 5,350.0 | 5,400.0 | 5,290.0 | 5,290.0 | 5,290.0 | 13,800 |
| 2021/05/28 | 5,440.0 | 5,450.0 | 5,350.0 | 5,370.0 | 5,370.0 | 14,900 |
| 2021/05/27 | 5,450.0 | 5,480.0 | 5,380.0 | 5,390.0 | 5,390.0 | 22,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯペパボの取引履歴を振り返りませんか？
ＧＭＯペパボ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。
