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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 6,700.0 | 6,780.0 | 6,520.0 | 6,560.0 | 6,560.0 | 24,000 |
| 2021/04/21 | 6,710.0 | 6,830.0 | 6,570.0 | 6,600.0 | 6,600.0 | 36,400 |
| 2021/04/20 | 6,810.0 | 6,890.0 | 6,740.0 | 6,860.0 | 6,860.0 | 25,900 |
| 2021/04/19 | 6,980.0 | 7,040.0 | 6,860.0 | 6,880.0 | 6,880.0 | 31,100 |
| 2021/04/16 | 6,970.0 | 7,170.0 | 6,970.0 | 7,060.0 | 7,060.0 | 27,300 |
| 2021/04/15 | 7,020.0 | 7,140.0 | 6,840.0 | 7,020.0 | 7,020.0 | 36,300 |
| 2021/04/14 | 7,100.0 | 7,220.0 | 6,900.0 | 7,080.0 | 7,080.0 | 49,400 |
| 2021/04/13 | 7,390.0 | 7,410.0 | 7,230.0 | 7,360.0 | 7,360.0 | 41,300 |
| 2021/04/12 | 7,600.0 | 7,600.0 | 7,160.0 | 7,400.0 | 7,400.0 | 42,500 |
| 2021/04/09 | 7,550.0 | 7,560.0 | 7,400.0 | 7,500.0 | 7,500.0 | 20,900 |
| 2021/04/08 | 7,490.0 | 7,530.0 | 7,350.0 | 7,470.0 | 7,470.0 | 25,000 |
| 2021/04/07 | 7,600.0 | 7,780.0 | 7,480.0 | 7,590.0 | 7,590.0 | 17,100 |
| 2021/04/06 | 7,800.0 | 7,800.0 | 7,410.0 | 7,480.0 | 7,480.0 | 24,100 |
| 2021/04/05 | 7,790.0 | 7,800.0 | 7,580.0 | 7,710.0 | 7,710.0 | 18,700 |
| 2021/04/02 | 7,880.0 | 8,160.0 | 7,780.0 | 7,790.0 | 7,790.0 | 37,400 |
| 2021/04/01 | 8,010.0 | 8,090.0 | 7,810.0 | 7,840.0 | 7,840.0 | 34,100 |
| 2021/03/31 | 7,730.0 | 8,110.0 | 7,700.0 | 7,930.0 | 7,930.0 | 37,400 |
| 2021/03/30 | 7,660.0 | 7,960.0 | 7,660.0 | 7,790.0 | 7,790.0 | 14,400 |
| 2021/03/29 | 8,000.0 | 8,240.0 | 7,840.0 | 7,960.0 | 7,960.0 | 34,400 |
| 2021/03/26 | 7,650.0 | 8,050.0 | 7,600.0 | 7,970.0 | 7,970.0 | 23,700 |
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。
