ゴープロの株価時系列・推移
- 52週高値
- 2.73（2025/10/22）
- 52週安値
- 0.57（2026/8/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 1.30 | 1.31 | 1.24 | 1.26 | 10,505,715 | 1.26 |
| 2026/9/23 | 1.28 | 1.35 | 1.25 | 1.31 | 17,069,379 | 1.31 |
| 2026/9/22 | 1.30 | 1.31 | 1.26 | 1.27 | 10,873,989 | 1.27 |
| 2026/9/21 | 1.30 | 1.38 | 1.29 | 1.30 | 15,379,561 | 1.30 |
| 2026/9/18 | 1.34 | 1.34 | 1.28 | 1.31 | 16,262,164 | 1.31 |
| 2026/9/17 | 1.29 | 1.40 | 1.27 | 1.34 | 23,839,976 | 1.34 |
| 2026/9/16 | 1.31 | 1.34 | 1.25 | 1.27 | 19,707,605 | 1.27 |
| 2026/9/15 | 1.35 | 1.35 | 1.27 | 1.32 | 20,635,832 | 1.32 |
| 2026/9/14 | 1.37 | 1.43 | 1.31 | 1.35 | 20,723,682 | 1.35 |
| 2026/9/11 | 1.40 | 1.44 | 1.35 | 1.38 | 28,210,661 | 1.38 |
| 2026/9/10 | 1.37 | 1.64 | 1.34 | 1.40 | 88,590,971 | 1.40 |
| 2026/9/9 | 1.45 | 1.50 | 1.37 | 1.42 | 37,507,715 | 1.42 |
| 2026/9/8 | 1.57 | 1.58 | 1.41 | 1.46 | 93,712,821 | 1.46 |
| 2026/9/4 | 1.48 | 2.05 | 1.41 | 1.70 | 285,136,073 | 1.70 |
| 2026/9/3 | 1.78 | 1.82 | 1.36 | 1.39 | 179,025,133 | 1.39 |
| 2026/9/2 | 1.22 | 1.79 | 1.18 | 1.69 | 280,458,777 | 1.69 |
| 2026/9/1 | 1.35 | 1.64 | 1.16 | 1.23 | 500,399,093 | 1.23 |
| 2026/8/31 | 0.61 | 0.88 | 0.60 | 0.88 | 220,002,853 | 0.88 |
| 2026/8/28 | 0.61 | 0.62 | 0.58 | 0.60 | 8,963,735 | 0.60 |
| 2026/8/27 | 0.60 | 0.64 | 0.60 | 0.61 | 7,071,495 | 0.61 |
1〜20/250件
