1,356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) |
|---|---|---|---|---|---|---|
| 2019/03/14 | 6,110.0 | 6,130.0 | 6,070.0 | 6,070.0 | 3,035.0 | 5,000 |
| 2019/03/13 | 6,170.0 | 6,170.0 | 6,050.0 | 6,080.0 | 3,040.0 | 9,900 |
| 2019/03/12 | 6,270.0 | 6,440.0 | 6,160.0 | 6,170.0 | 3,085.0 | 16,300 |
| 2019/03/11 | 6,200.0 | 6,290.0 | 6,040.0 | 6,270.0 | 3,135.0 | 11,800 |
| 2019/03/08 | 6,110.0 | 6,170.0 | 5,990.0 | 6,160.0 | 3,080.0 | 14,900 |
| 2019/03/07 | 6,360.0 | 6,360.0 | 6,210.0 | 6,210.0 | 3,105.0 | 12,100 |
| 2019/03/06 | 6,550.0 | 6,550.0 | 6,320.0 | 6,400.0 | 3,200.0 | 15,900 |
| 2019/03/05 | 6,900.0 | 6,930.0 | 6,450.0 | 6,530.0 | 3,265.0 | 43,900 |
| 2019/03/04 | 6,250.0 | 6,440.0 | 6,250.0 | 6,300.0 | 3,150.0 | 21,500 |
| 2019/03/01 | 5,900.0 | 6,250.0 | 5,840.0 | 6,230.0 | 3,115.0 | 20,100 |
| 2019/02/28 | 5,920.0 | 5,920.0 | 5,750.0 | 5,790.0 | 2,895.0 | 4,900 |
| 2019/02/27 | 5,890.0 | 5,930.0 | 5,840.0 | 5,890.0 | 2,945.0 | 6,100 |
| 2019/02/26 | 5,960.0 | 6,020.0 | 5,710.0 | 5,770.0 | 2,885.0 | 10,000 |
| 2019/02/25 | 6,060.0 | 6,060.0 | 5,900.0 | 5,960.0 | 2,980.0 | 11,700 |
| 2019/02/22 | 6,240.0 | 6,240.0 | 6,050.0 | 6,060.0 | 3,030.0 | 5,600 |
| 2019/02/21 | 6,320.0 | 6,350.0 | 6,260.0 | 6,260.0 | 3,130.0 | 3,300 |
| 2019/02/20 | 6,410.0 | 6,480.0 | 6,330.0 | 6,450.0 | 3,225.0 | 5,800 |
| 2019/02/19 | 6,700.0 | 6,800.0 | 6,430.0 | 6,490.0 | 3,245.0 | 25,900 |
| 2019/02/18 | 6,260.0 | 6,370.0 | 6,030.0 | 6,340.0 | 3,170.0 | 8,600 |
| 2019/02/15 | 6,440.0 | 6,800.0 | 6,080.0 | 6,260.0 | 3,130.0 | 20,900 |
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。
