1,438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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,582.0 | 1,620.0 | 1,582.0 | 1,611.0 | 1,611.0 | 12,600 |
| 2025/06/10 | 1,572.0 | 1,582.0 | 1,561.0 | 1,582.0 | 1,582.0 | 3,300 |
| 2025/06/09 | 1,571.0 | 1,572.0 | 1,565.0 | 1,572.0 | 1,572.0 | 1,500 |
| 2025/06/06 | 1,564.0 | 1,565.0 | 1,553.0 | 1,565.0 | 1,565.0 | 3,500 |
| 2025/06/05 | 1,559.0 | 1,566.0 | 1,555.0 | 1,566.0 | 1,566.0 | 2,400 |
| 2025/06/04 | 1,546.0 | 1,567.0 | 1,546.0 | 1,560.0 | 1,560.0 | 4,400 |
| 2025/06/03 | 1,551.0 | 1,554.0 | 1,545.0 | 1,545.0 | 1,545.0 | 2,400 |
| 2025/06/02 | 1,554.0 | 1,567.0 | 1,554.0 | 1,564.0 | 1,564.0 | 2,600 |
| 2025/05/30 | 1,556.0 | 1,565.0 | 1,554.0 | 1,554.0 | 1,554.0 | 1,400 |
| 2025/05/29 | 1,544.0 | 1,565.0 | 1,544.0 | 1,562.0 | 1,562.0 | 5,000 |
| 2025/05/28 | 1,568.0 | 1,568.0 | 1,541.0 | 1,544.0 | 1,544.0 | 3,800 |
| 2025/05/27 | 1,575.0 | 1,575.0 | 1,561.0 | 1,568.0 | 1,568.0 | 2,000 |
| 2025/05/26 | 1,545.0 | 1,560.0 | 1,539.0 | 1,560.0 | 1,560.0 | 1,900 |
| 2025/05/23 | 1,551.0 | 1,551.0 | 1,540.0 | 1,546.0 | 1,546.0 | 2,800 |
| 2025/05/22 | 1,539.0 | 1,553.0 | 1,539.0 | 1,540.0 | 1,540.0 | 3,100 |
| 2025/05/21 | 1,560.0 | 1,572.0 | 1,531.0 | 1,558.0 | 1,558.0 | 5,500 |
| 2025/05/20 | 1,556.0 | 1,573.0 | 1,554.0 | 1,560.0 | 1,560.0 | 4,400 |
| 2025/05/19 | 1,600.0 | 1,617.0 | 1,531.0 | 1,554.0 | 1,554.0 | 27,700 |
| 2025/05/16 | 1,573.0 | 1,625.0 | 1,573.0 | 1,619.0 | 1,619.0 | 22,900 |
| 2025/05/15 | 1,586.0 | 1,586.0 | 1,570.0 | 1,573.0 | 1,573.0 | 10,600 |
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。
