1,474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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 5,270.0 | 5,690.0 | 5,240.0 | 5,500.0 | 5,500.0 | 80,800 |
| 2020/10/26 | 5,910.0 | 5,910.0 | 5,510.0 | 5,520.0 | 5,520.0 | 59,400 |
| 2020/10/23 | 5,780.0 | 5,900.0 | 5,400.0 | 5,710.0 | 5,710.0 | 95,600 |
| 2020/10/22 | 6,070.0 | 6,070.0 | 5,690.0 | 5,860.0 | 5,860.0 | 77,000 |
| 2020/10/21 | 6,350.0 | 6,420.0 | 6,070.0 | 6,170.0 | 6,170.0 | 63,600 |
| 2020/10/20 | 6,390.0 | 6,500.0 | 6,240.0 | 6,290.0 | 6,290.0 | 79,400 |
| 2020/10/19 | 6,310.0 | 6,460.0 | 6,120.0 | 6,390.0 | 6,390.0 | 93,900 |
| 2020/10/16 | 6,600.0 | 6,600.0 | 6,050.0 | 6,180.0 | 6,180.0 | 229,800 |
| 2020/10/15 | 6,260.0 | 6,960.0 | 6,220.0 | 6,730.0 | 6,730.0 | 404,200 |
| 2020/10/14 | 5,700.0 | 6,380.0 | 5,580.0 | 6,330.0 | 6,330.0 | 262,100 |
| 2020/10/13 | 5,680.0 | 6,040.0 | 5,630.0 | 5,800.0 | 5,800.0 | 250,800 |
| 2020/10/12 | 5,250.0 | 5,540.0 | 5,190.0 | 5,540.0 | 5,540.0 | 154,800 |
| 2020/10/09 | 5,150.0 | 5,230.0 | 4,955.0 | 5,180.0 | 5,180.0 | 129,300 |
| 2020/10/08 | 4,945.0 | 5,360.0 | 4,850.0 | 5,170.0 | 5,170.0 | 332,000 |
| 2020/10/07 | 4,780.0 | 4,895.0 | 4,680.0 | 4,880.0 | 4,880.0 | 66,400 |
| 2020/10/06 | 4,780.0 | 4,920.0 | 4,730.0 | 4,820.0 | 4,820.0 | 67,400 |
| 2020/10/05 | 4,710.0 | 4,900.0 | 4,700.0 | 4,735.0 | 4,735.0 | 89,500 |
| 2020/10/02 | 4,645.0 | 4,870.0 | 4,595.0 | 4,705.0 | 4,705.0 | 131,500 |
| 2020/09/30 | 4,620.0 | 4,710.0 | 4,540.0 | 4,585.0 | 4,585.0 | 67,800 |
| 2020/09/29 | 4,535.0 | 4,625.0 | 4,490.0 | 4,575.0 | 4,575.0 | 57,200 |
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。
