1,321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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 6,440.0 | 6,450.0 | 6,180.0 | 6,230.0 | 6,230.0 | 48,300 |
| 2020/12/04 | 6,470.0 | 6,500.0 | 6,210.0 | 6,380.0 | 6,380.0 | 55,500 |
| 2020/12/03 | 6,570.0 | 6,620.0 | 6,360.0 | 6,410.0 | 6,410.0 | 51,700 |
| 2020/12/02 | 6,660.0 | 6,770.0 | 6,520.0 | 6,570.0 | 6,570.0 | 84,500 |
| 2020/12/01 | 6,450.0 | 6,640.0 | 6,320.0 | 6,610.0 | 6,610.0 | 81,500 |
| 2020/11/30 | 6,310.0 | 6,440.0 | 6,250.0 | 6,400.0 | 6,400.0 | 76,100 |
| 2020/11/27 | 6,290.0 | 6,380.0 | 6,090.0 | 6,310.0 | 6,310.0 | 64,300 |
| 2020/11/26 | 6,010.0 | 6,330.0 | 5,910.0 | 6,220.0 | 6,220.0 | 79,700 |
| 2020/11/25 | 6,500.0 | 6,600.0 | 5,990.0 | 6,090.0 | 6,090.0 | 201,900 |
| 2020/11/24 | 6,210.0 | 6,210.0 | 5,930.0 | 6,210.0 | 6,210.0 | 281,100 |
| 2020/11/20 | 5,180.0 | 5,360.0 | 5,180.0 | 5,210.0 | 5,210.0 | 32,300 |
| 2020/11/19 | 4,965.0 | 5,280.0 | 4,880.0 | 5,280.0 | 5,280.0 | 80,700 |
| 2020/11/18 | 4,970.0 | 5,110.0 | 4,830.0 | 5,030.0 | 5,030.0 | 101,300 |
| 2020/11/17 | 5,260.0 | 5,270.0 | 4,970.0 | 4,980.0 | 4,980.0 | 133,000 |
| 2020/11/16 | 5,400.0 | 5,450.0 | 5,250.0 | 5,360.0 | 5,360.0 | 85,200 |
| 2020/11/13 | 5,250.0 | 5,570.0 | 5,240.0 | 5,570.0 | 5,570.0 | 97,600 |
| 2020/11/12 | 5,340.0 | 5,400.0 | 5,080.0 | 5,190.0 | 5,190.0 | 88,300 |
| 2020/11/11 | 5,060.0 | 5,450.0 | 5,010.0 | 5,240.0 | 5,240.0 | 85,600 |
| 2020/11/10 | 5,650.0 | 5,770.0 | 5,300.0 | 5,310.0 | 5,310.0 | 192,800 |
| 2020/11/09 | 6,070.0 | 6,420.0 | 5,780.0 | 5,910.0 | 5,910.0 | 331,100 |
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。
