1,378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) |
|---|---|---|---|---|---|---|
| 2015/07/07 | 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 |
| 2015/06/22 | 6,910.0 | 6,910.0 | 6,610.0 | 6,760.0 | 3,380.0 | 17,200 |
| 2015/06/19 | 6,870.0 | 6,940.0 | 6,810.0 | 6,810.0 | 3,405.0 | 9,900 |
| 2015/06/18 | 7,050.0 | 7,180.0 | 6,810.0 | 6,820.0 | 3,410.0 | 35,400 |
| 2015/06/17 | 7,090.0 | 7,090.0 | 6,850.0 | 6,940.0 | 3,470.0 | 43,400 |
| 2015/06/16 | 6,870.0 | 7,320.0 | 6,760.0 | 7,240.0 | 3,620.0 | 54,300 |
| 2015/06/15 | 6,880.0 | 6,990.0 | 6,720.0 | 6,770.0 | 3,385.0 | 16,100 |
| 2015/06/12 | 6,880.0 | 7,080.0 | 6,810.0 | 6,900.0 | 3,450.0 | 23,400 |
| 2015/06/11 | 6,750.0 | 7,100.0 | 6,700.0 | 7,000.0 | 3,500.0 | 36,000 |
| 2015/06/10 | 6,800.0 | 6,860.0 | 6,600.0 | 6,620.0 | 3,310.0 | 18,600 |
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。
