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) |
|---|---|---|---|---|---|---|
| 2023/10/04 | 1,278.0 | 1,278.0 | 1,241.0 | 1,251.0 | 1,251.0 | 37,000 |
| 2023/10/03 | 1,310.0 | 1,310.0 | 1,289.0 | 1,289.0 | 1,289.0 | 20,500 |
| 2023/10/02 | 1,345.0 | 1,349.0 | 1,320.0 | 1,320.0 | 1,320.0 | 11,100 |
| 2023/09/29 | 1,344.0 | 1,354.0 | 1,340.0 | 1,345.0 | 1,345.0 | 10,100 |
| 2023/09/28 | 1,331.0 | 1,352.0 | 1,331.0 | 1,352.0 | 1,352.0 | 9,300 |
| 2023/09/27 | 1,346.0 | 1,352.0 | 1,325.0 | 1,352.0 | 1,352.0 | 7,600 |
| 2023/09/26 | 1,349.0 | 1,349.0 | 1,324.0 | 1,327.0 | 1,327.0 | 12,500 |
| 2023/09/25 | 1,347.0 | 1,364.0 | 1,347.0 | 1,352.0 | 1,352.0 | 7,900 |
| 2023/09/22 | 1,330.0 | 1,365.0 | 1,329.0 | 1,352.0 | 1,352.0 | 10,800 |
| 2023/09/21 | 1,342.0 | 1,362.0 | 1,333.0 | 1,333.0 | 1,333.0 | 13,400 |
| 2023/09/20 | 1,359.0 | 1,361.0 | 1,347.0 | 1,347.0 | 1,347.0 | 6,700 |
| 2023/09/19 | 1,379.0 | 1,379.0 | 1,350.0 | 1,360.0 | 1,360.0 | 8,100 |
| 2023/09/15 | 1,352.0 | 1,372.0 | 1,351.0 | 1,372.0 | 1,372.0 | 8,400 |
| 2023/09/14 | 1,357.0 | 1,372.0 | 1,353.0 | 1,357.0 | 1,357.0 | 5,800 |
| 2023/09/13 | 1,353.0 | 1,362.0 | 1,344.0 | 1,359.0 | 1,359.0 | 7,500 |
| 2023/09/12 | 1,346.0 | 1,362.0 | 1,346.0 | 1,358.0 | 1,358.0 | 5,700 |
| 2023/09/11 | 1,377.0 | 1,377.0 | 1,333.0 | 1,342.0 | 1,342.0 | 11,300 |
| 2023/09/08 | 1,382.0 | 1,382.0 | 1,355.0 | 1,355.0 | 1,355.0 | 22,000 |
| 2023/09/07 | 1,391.0 | 1,392.0 | 1,370.0 | 1,385.0 | 1,385.0 | 12,300 |
| 2023/09/06 | 1,386.0 | 1,408.0 | 1,380.0 | 1,390.0 | 1,390.0 | 9,600 |
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。
