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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 8,000.0 | 8,020.0 | 7,560.0 | 7,740.0 | 7,740.0 | 31,400 |
| 2021/03/24 | 7,990.0 | 8,230.0 | 7,900.0 | 7,950.0 | 7,950.0 | 39,500 |
| 2021/03/23 | 8,030.0 | 8,300.0 | 7,900.0 | 7,920.0 | 7,920.0 | 35,700 |
| 2021/03/22 | 8,480.0 | 8,480.0 | 7,970.0 | 8,080.0 | 8,080.0 | 58,000 |
| 2021/03/19 | 8,210.0 | 8,610.0 | 8,120.0 | 8,610.0 | 8,610.0 | 67,000 |
| 2021/03/18 | 7,910.0 | 8,750.0 | 7,910.0 | 8,470.0 | 8,470.0 | 98,800 |
| 2021/03/17 | 7,880.0 | 8,370.0 | 7,500.0 | 7,900.0 | 7,900.0 | 107,400 |
| 2021/03/16 | 6,930.0 | 7,930.0 | 6,930.0 | 7,870.0 | 7,870.0 | 151,600 |
| 2021/03/15 | 6,580.0 | 7,080.0 | 6,580.0 | 6,930.0 | 6,930.0 | 90,000 |
| 2021/03/12 | 6,350.0 | 6,640.0 | 6,190.0 | 6,580.0 | 6,580.0 | 92,700 |
| 2021/03/11 | 6,080.0 | 6,210.0 | 6,020.0 | 6,180.0 | 6,180.0 | 25,200 |
| 2021/03/10 | 6,230.0 | 6,310.0 | 5,980.0 | 6,080.0 | 6,080.0 | 43,900 |
| 2021/03/09 | 5,930.0 | 6,230.0 | 5,890.0 | 6,220.0 | 6,220.0 | 48,600 |
| 2021/03/08 | 6,030.0 | 6,080.0 | 5,890.0 | 5,940.0 | 5,940.0 | 22,700 |
| 2021/03/05 | 5,900.0 | 5,930.0 | 5,700.0 | 5,930.0 | 5,930.0 | 32,100 |
| 2021/03/04 | 5,820.0 | 5,970.0 | 5,760.0 | 5,940.0 | 5,940.0 | 34,600 |
| 2021/03/03 | 6,040.0 | 6,040.0 | 5,790.0 | 5,850.0 | 5,850.0 | 50,500 |
| 2021/03/02 | 6,040.0 | 6,330.0 | 5,980.0 | 6,010.0 | 6,010.0 | 71,200 |
| 2021/03/01 | 6,040.0 | 6,160.0 | 5,820.0 | 5,970.0 | 5,970.0 | 76,800 |
| 2021/02/26 | 6,250.0 | 6,380.0 | 5,870.0 | 6,030.0 | 6,030.0 | 221,500 |
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。
