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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 6,250.0 | 6,290.0 | 6,130.0 | 6,180.0 | 6,180.0 | 30,300 |
| 2021/01/25 | 6,140.0 | 6,310.0 | 6,140.0 | 6,260.0 | 6,260.0 | 39,400 |
| 2021/01/22 | 6,240.0 | 6,240.0 | 6,110.0 | 6,240.0 | 6,240.0 | 28,000 |
| 2021/01/21 | 6,110.0 | 6,260.0 | 6,020.0 | 6,240.0 | 6,240.0 | 43,300 |
| 2021/01/20 | 6,180.0 | 6,300.0 | 6,030.0 | 6,060.0 | 6,060.0 | 43,900 |
| 2021/01/19 | 6,450.0 | 6,450.0 | 6,150.0 | 6,180.0 | 6,180.0 | 47,000 |
| 2021/01/18 | 6,150.0 | 6,420.0 | 6,080.0 | 6,410.0 | 6,410.0 | 103,400 |
| 2021/01/15 | 6,000.0 | 6,130.0 | 5,980.0 | 6,060.0 | 6,060.0 | 35,200 |
| 2021/01/14 | 5,960.0 | 6,090.0 | 5,910.0 | 6,050.0 | 6,050.0 | 41,700 |
| 2021/01/13 | 6,060.0 | 6,280.0 | 6,050.0 | 6,050.0 | 6,050.0 | 54,200 |
| 2021/01/12 | 6,080.0 | 6,120.0 | 5,910.0 | 6,010.0 | 6,010.0 | 42,700 |
| 2021/01/08 | 5,840.0 | 6,080.0 | 5,830.0 | 6,060.0 | 6,060.0 | 77,600 |
| 2021/01/07 | 5,950.0 | 6,000.0 | 5,680.0 | 5,760.0 | 5,760.0 | 97,500 |
| 2021/01/06 | 6,140.0 | 6,230.0 | 6,000.0 | 6,000.0 | 6,000.0 | 50,600 |
| 2021/01/05 | 6,090.0 | 6,140.0 | 5,870.0 | 6,090.0 | 6,090.0 | 46,700 |
| 2021/01/04 | 5,800.0 | 6,150.0 | 5,800.0 | 6,100.0 | 6,100.0 | 88,800 |
| 2020/12/30 | 5,850.0 | 5,940.0 | 5,600.0 | 5,780.0 | 5,780.0 | 75,200 |
| 2020/12/29 | 5,630.0 | 5,860.0 | 5,550.0 | 5,820.0 | 5,820.0 | 75,300 |
| 2020/12/28 | 5,550.0 | 5,800.0 | 5,530.0 | 5,620.0 | 5,620.0 | 87,600 |
| 2020/12/25 | 5,750.0 | 5,760.0 | 5,470.0 | 5,520.0 | 5,520.0 | 52,400 |
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。
