1,367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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 2,018.0 | 2,018.0 | 1,995.0 | 1,998.0 | 1,998.0 | 21,000 |
| 2020/02/13 | 2,021.0 | 2,027.0 | 2,003.0 | 2,018.0 | 2,018.0 | 16,700 |
| 2020/02/12 | 2,019.0 | 2,031.0 | 2,015.0 | 2,021.0 | 2,021.0 | 12,400 |
| 2020/02/10 | 2,018.0 | 2,040.0 | 2,001.0 | 2,018.0 | 2,018.0 | 21,900 |
| 2020/02/07 | 2,070.0 | 2,075.0 | 2,001.0 | 2,017.0 | 2,017.0 | 46,100 |
| 2020/02/06 | 2,100.0 | 2,109.0 | 2,011.0 | 2,074.0 | 2,074.0 | 118,300 |
| 2020/02/05 | 2,250.0 | 2,275.0 | 2,229.0 | 2,259.0 | 2,259.0 | 25,900 |
| 2020/02/04 | 2,170.0 | 2,231.0 | 2,161.0 | 2,210.0 | 2,210.0 | 13,700 |
| 2020/02/03 | 2,120.0 | 2,169.0 | 2,115.0 | 2,160.0 | 2,160.0 | 47,700 |
| 2020/01/31 | 2,169.0 | 2,210.0 | 2,169.0 | 2,201.0 | 2,201.0 | 15,600 |
| 2020/01/30 | 2,235.0 | 2,235.0 | 2,170.0 | 2,190.0 | 2,190.0 | 31,600 |
| 2020/01/29 | 2,278.0 | 2,282.0 | 2,216.0 | 2,240.0 | 2,240.0 | 29,300 |
| 2020/01/28 | 2,261.0 | 2,280.0 | 2,204.0 | 2,278.0 | 2,278.0 | 69,100 |
| 2020/01/27 | 2,290.0 | 2,297.0 | 2,260.0 | 2,283.0 | 2,283.0 | 29,700 |
| 2020/01/24 | 2,399.0 | 2,404.0 | 2,338.0 | 2,350.0 | 2,350.0 | 16,100 |
| 2020/01/23 | 2,360.0 | 2,413.0 | 2,350.0 | 2,374.0 | 2,374.0 | 23,700 |
| 2020/01/22 | 2,330.0 | 2,358.0 | 2,319.0 | 2,354.0 | 2,354.0 | 18,400 |
| 2020/01/21 | 2,321.0 | 2,338.0 | 2,301.0 | 2,330.0 | 2,330.0 | 26,100 |
| 2020/01/20 | 2,354.0 | 2,368.0 | 2,310.0 | 2,321.0 | 2,321.0 | 16,000 |
| 2020/01/17 | 2,367.0 | 2,385.0 | 2,347.0 | 2,354.0 | 2,354.0 | 11,200 |
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。
