1,474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) |
|---|---|---|---|---|---|---|
| 2015/07/21 | 6,360.0 | 6,380.0 | 6,160.0 | 6,160.0 | 3,080.0 | 5,200 |
| 2015/07/17 | 6,190.0 | 6,350.0 | 6,190.0 | 6,320.0 | 3,160.0 | 7,400 |
| 2015/07/16 | 6,230.0 | 6,270.0 | 6,100.0 | 6,180.0 | 3,090.0 | 6,000 |
| 2015/07/15 | 6,290.0 | 6,300.0 | 6,040.0 | 6,160.0 | 3,080.0 | 9,100 |
| 2015/07/14 | 6,270.0 | 6,340.0 | 6,100.0 | 6,230.0 | 3,115.0 | 9,800 |
| 2015/07/13 | 5,750.0 | 6,130.0 | 5,750.0 | 6,080.0 | 3,040.0 | 7,900 |
| 2015/07/10 | 5,590.0 | 5,970.0 | 5,590.0 | 5,700.0 | 2,850.0 | 9,400 |
| 2015/07/09 | 5,340.0 | 5,700.0 | 5,050.0 | 5,660.0 | 2,830.0 | 19,700 |
| 2015/07/08 | 6,070.0 | 6,070.0 | 5,580.0 | 5,740.0 | 2,870.0 | 24,000 |
| 2015/07/07 | 6,170.0 | 6,300.0 | 6,080.0 | 6,110.0 | 3,055.0 | 10,400 |
| 2015/07/06 | 6,300.0 | 6,300.0 | 6,130.0 | 6,140.0 | 3,070.0 | 6,500 |
| 2015/07/03 | 6,430.0 | 6,450.0 | 6,300.0 | 6,350.0 | 3,175.0 | 6,900 |
| 2015/07/02 | 6,610.0 | 6,680.0 | 6,450.0 | 6,500.0 | 3,250.0 | 7,000 |
| 2015/07/01 | 6,530.0 | 6,620.0 | 6,410.0 | 6,570.0 | 3,285.0 | 18,400 |
| 2015/06/30 | 6,210.0 | 6,410.0 | 6,180.0 | 6,330.0 | 3,165.0 | 9,300 |
| 2015/06/29 | 6,080.0 | 6,420.0 | 6,070.0 | 6,210.0 | 3,105.0 | 11,700 |
| 2015/06/26 | 6,280.0 | 6,440.0 | 6,210.0 | 6,350.0 | 3,175.0 | 8,300 |
| 2015/06/25 | 6,510.0 | 6,560.0 | 6,280.0 | 6,390.0 | 3,195.0 | 17,800 |
| 2015/06/24 | 6,500.0 | 6,720.0 | 6,450.0 | 6,590.0 | 3,295.0 | 14,300 |
| 2015/06/23 | 6,800.0 | 6,800.0 | 6,490.0 | 6,550.0 | 3,275.0 | 26,400 |
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。
