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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 5,570.0 | 5,570.0 | 5,440.0 | 5,450.0 | 5,450.0 | 11,500 |
| 2021/05/25 | 5,520.0 | 5,530.0 | 5,400.0 | 5,500.0 | 5,500.0 | 17,200 |
| 2021/05/24 | 5,640.0 | 5,650.0 | 5,380.0 | 5,420.0 | 5,420.0 | 33,100 |
| 2021/05/21 | 5,410.0 | 5,750.0 | 5,410.0 | 5,580.0 | 5,580.0 | 45,600 |
| 2021/05/20 | 5,510.0 | 5,600.0 | 5,370.0 | 5,370.0 | 5,370.0 | 20,300 |
| 2021/05/19 | 5,330.0 | 5,530.0 | 5,250.0 | 5,470.0 | 5,470.0 | 34,000 |
| 2021/05/18 | 5,250.0 | 5,400.0 | 5,210.0 | 5,280.0 | 5,280.0 | 40,200 |
| 2021/05/17 | 5,600.0 | 5,660.0 | 5,160.0 | 5,200.0 | 5,200.0 | 46,200 |
| 2021/05/14 | 5,800.0 | 5,950.0 | 5,540.0 | 5,570.0 | 5,570.0 | 71,500 |
| 2021/05/13 | 5,930.0 | 6,010.0 | 5,660.0 | 5,800.0 | 5,800.0 | 65,300 |
| 2021/05/12 | 5,850.0 | 6,020.0 | 5,790.0 | 5,930.0 | 5,930.0 | 41,900 |
| 2021/05/11 | 5,950.0 | 6,090.0 | 5,800.0 | 5,820.0 | 5,820.0 | 38,700 |
| 2021/05/10 | 6,180.0 | 6,250.0 | 5,920.0 | 5,930.0 | 5,930.0 | 60,100 |
| 2021/05/07 | 5,910.0 | 6,190.0 | 5,890.0 | 6,080.0 | 6,080.0 | 88,900 |
| 2021/05/06 | 6,140.0 | 6,140.0 | 5,960.0 | 6,060.0 | 6,060.0 | 36,900 |
| 2021/04/30 | 6,180.0 | 6,280.0 | 6,100.0 | 6,170.0 | 6,170.0 | 29,800 |
| 2021/04/28 | 6,340.0 | 6,370.0 | 6,160.0 | 6,250.0 | 6,250.0 | 79,400 |
| 2021/04/27 | 6,440.0 | 6,550.0 | 6,340.0 | 6,360.0 | 6,360.0 | 26,900 |
| 2021/04/26 | 6,450.0 | 6,560.0 | 6,330.0 | 6,410.0 | 6,410.0 | 24,000 |
| 2021/04/23 | 6,540.0 | 6,570.0 | 6,330.0 | 6,360.0 | 6,360.0 | 42,000 |
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。
