1,434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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,423.0 | 1,429.0 | 1,407.0 | 1,418.0 | 1,418.0 | 3,600 |
| 2025/02/13 | 1,397.0 | 1,430.0 | 1,392.0 | 1,414.0 | 1,414.0 | 9,700 |
| 2025/02/12 | 1,391.0 | 1,405.0 | 1,391.0 | 1,404.0 | 1,404.0 | 7,100 |
| 2025/02/10 | 1,411.0 | 1,414.0 | 1,393.0 | 1,393.0 | 1,393.0 | 11,500 |
| 2025/02/07 | 1,458.0 | 1,459.0 | 1,408.0 | 1,411.0 | 1,411.0 | 12,600 |
| 2025/02/06 | 1,399.0 | 1,449.0 | 1,396.0 | 1,449.0 | 1,449.0 | 54,600 |
| 2025/02/05 | 1,494.0 | 1,599.0 | 1,494.0 | 1,590.0 | 1,590.0 | 24,600 |
| 2025/02/04 | 1,419.0 | 1,484.0 | 1,419.0 | 1,464.0 | 1,464.0 | 6,200 |
| 2025/02/03 | 1,432.0 | 1,433.0 | 1,409.0 | 1,419.0 | 1,419.0 | 3,900 |
| 2025/01/31 | 1,431.0 | 1,457.0 | 1,431.0 | 1,432.0 | 1,432.0 | 1,600 |
| 2025/01/30 | 1,472.0 | 1,476.0 | 1,415.0 | 1,415.0 | 1,415.0 | 4,600 |
| 2025/01/29 | 1,470.0 | 1,477.0 | 1,467.0 | 1,470.0 | 1,470.0 | 3,700 |
| 2025/01/28 | 1,442.0 | 1,490.0 | 1,442.0 | 1,467.0 | 1,467.0 | 2,200 |
| 2025/01/27 | 1,447.0 | 1,471.0 | 1,438.0 | 1,441.0 | 1,441.0 | 1,300 |
| 2025/01/24 | 1,420.0 | 1,446.0 | 1,420.0 | 1,445.0 | 1,445.0 | 3,800 |
| 2025/01/23 | 1,424.0 | 1,431.0 | 1,416.0 | 1,419.0 | 1,419.0 | 3,000 |
| 2025/01/22 | 1,402.0 | 1,420.0 | 1,402.0 | 1,415.0 | 1,415.0 | 1,900 |
| 2025/01/21 | 1,386.0 | 1,398.0 | 1,386.0 | 1,391.0 | 1,391.0 | 2,200 |
| 2025/01/20 | 1,379.0 | 1,404.0 | 1,379.0 | 1,383.0 | 1,383.0 | 1,100 |
| 2025/01/17 | 1,371.0 | 1,408.0 | 1,371.0 | 1,379.0 | 1,379.0 | 1,400 |
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。
