1,466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) |
|---|---|---|---|---|---|---|
| 2024/03/04 | 1,369.0 | 1,405.0 | 1,337.0 | 1,378.0 | 1,378.0 | 19,000 |
| 2024/03/01 | 1,383.0 | 1,383.0 | 1,351.0 | 1,360.0 | 1,360.0 | 8,000 |
| 2024/02/29 | 1,419.0 | 1,419.0 | 1,360.0 | 1,383.0 | 1,383.0 | 14,400 |
| 2024/02/28 | 1,445.0 | 1,472.0 | 1,396.0 | 1,409.0 | 1,409.0 | 32,500 |
| 2024/02/27 | 1,500.0 | 1,500.0 | 1,407.0 | 1,449.0 | 1,449.0 | 34,200 |
| 2024/02/26 | 1,310.0 | 1,438.0 | 1,310.0 | 1,412.0 | 1,412.0 | 48,500 |
| 2024/02/22 | 1,324.0 | 1,324.0 | 1,294.0 | 1,305.0 | 1,305.0 | 8,100 |
| 2024/02/21 | 1,324.0 | 1,324.0 | 1,285.0 | 1,312.0 | 1,312.0 | 12,500 |
| 2024/02/20 | 1,380.0 | 1,384.0 | 1,324.0 | 1,326.0 | 1,326.0 | 30,400 |
| 2024/02/19 | 1,290.0 | 1,344.0 | 1,271.0 | 1,340.0 | 1,340.0 | 17,500 |
| 2024/02/16 | 1,215.0 | 1,275.0 | 1,201.0 | 1,274.0 | 1,274.0 | 23,200 |
| 2024/02/15 | 1,216.0 | 1,216.0 | 1,180.0 | 1,201.0 | 1,201.0 | 9,600 |
| 2024/02/14 | 1,230.0 | 1,235.0 | 1,170.0 | 1,215.0 | 1,215.0 | 40,600 |
| 2024/02/13 | 1,190.0 | 1,198.0 | 1,178.0 | 1,185.0 | 1,185.0 | 11,900 |
| 2024/02/09 | 1,190.0 | 1,203.0 | 1,183.0 | 1,186.0 | 1,186.0 | 7,500 |
| 2024/02/08 | 1,190.0 | 1,206.0 | 1,170.0 | 1,181.0 | 1,181.0 | 11,400 |
| 2024/02/07 | 1,199.0 | 1,207.0 | 1,194.0 | 1,194.0 | 1,194.0 | 900 |
| 2024/02/06 | 1,223.0 | 1,223.0 | 1,199.0 | 1,199.0 | 1,199.0 | 3,500 |
| 2024/02/05 | 1,198.0 | 1,235.0 | 1,198.0 | 1,223.0 | 1,223.0 | 12,000 |
| 2024/02/02 | 1,190.0 | 1,196.0 | 1,186.0 | 1,195.0 | 1,195.0 | 4,000 |
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。
