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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,600.0 | 6,950.0 | 6,500.0 | 6,650.0 | 6,650.0 | 93,400 |
| 2021/02/24 | 6,940.0 | 6,940.0 | 6,450.0 | 6,450.0 | 6,450.0 | 76,900 |
| 2021/02/22 | 6,470.0 | 7,330.0 | 6,430.0 | 7,090.0 | 7,090.0 | 223,700 |
| 2021/02/19 | 6,290.0 | 6,470.0 | 6,280.0 | 6,420.0 | 6,420.0 | 61,900 |
| 2021/02/18 | 6,300.0 | 6,420.0 | 6,240.0 | 6,300.0 | 6,300.0 | 43,500 |
| 2021/02/17 | 6,210.0 | 6,280.0 | 6,040.0 | 6,230.0 | 6,230.0 | 40,000 |
| 2021/02/16 | 6,220.0 | 6,360.0 | 6,180.0 | 6,220.0 | 6,220.0 | 44,800 |
| 2021/02/15 | 6,100.0 | 6,320.0 | 6,020.0 | 6,220.0 | 6,220.0 | 77,300 |
| 2021/02/12 | 6,080.0 | 6,160.0 | 5,960.0 | 6,100.0 | 6,100.0 | 64,600 |
| 2021/02/10 | 6,050.0 | 6,110.0 | 5,950.0 | 6,080.0 | 6,080.0 | 70,300 |
| 2021/02/09 | 5,860.0 | 6,050.0 | 5,800.0 | 6,010.0 | 6,010.0 | 102,500 |
| 2021/02/08 | 5,650.0 | 5,830.0 | 5,590.0 | 5,780.0 | 5,780.0 | 117,600 |
| 2021/02/05 | 5,810.0 | 5,820.0 | 5,590.0 | 5,680.0 | 5,680.0 | 176,000 |
| 2021/02/04 | 6,000.0 | 6,040.0 | 5,610.0 | 5,740.0 | 5,740.0 | 348,700 |
| 2021/02/03 | 6,330.0 | 6,550.0 | 6,290.0 | 6,500.0 | 6,500.0 | 162,300 |
| 2021/02/02 | 5,860.0 | 6,170.0 | 5,850.0 | 6,170.0 | 6,170.0 | 55,200 |
| 2021/02/01 | 5,750.0 | 5,960.0 | 5,670.0 | 5,850.0 | 5,850.0 | 36,800 |
| 2021/01/29 | 6,060.0 | 6,150.0 | 5,790.0 | 5,810.0 | 5,810.0 | 65,500 |
| 2021/01/28 | 6,030.0 | 6,230.0 | 5,920.0 | 6,030.0 | 6,030.0 | 180,500 |
| 2021/01/27 | 6,260.0 | 6,520.0 | 6,190.0 | 6,200.0 | 6,200.0 | 70,800 |
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。
