ゴープロの株価時系列・推移
- 52週高値
- 3.05（2025/9/23）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 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 |
| 2026/8/26 | 0.61 | 0.62 | 0.58 | 0.60 | 8,095,489 | 0.60 |
| 2026/8/25 | 0.61 | 0.61 | 0.59 | 0.61 | 5,866,124 | 0.61 |
| 2026/8/24 | 0.63 | 0.64 | 0.60 | 0.60 | 4,899,486 | 0.60 |
| 2026/8/21 | 0.63 | 0.65 | 0.61 | 0.63 | 6,485,627 | 0.63 |
| 2026/8/20 | 0.62 | 0.64 | 0.60 | 0.62 | 5,184,570 | 0.62 |
| 2026/8/19 | 0.60 | 0.64 | 0.60 | 0.63 | 6,643,864 | 0.63 |
| 2026/8/18 | 0.62 | 0.62 | 0.58 | 0.59 | 5,975,088 | 0.59 |
| 2026/8/17 | 0.59 | 0.62 | 0.58 | 0.61 | 5,761,227 | 0.61 |
| 2026/8/14 | 0.64 | 0.64 | 0.59 | 0.60 | 6,880,819 | 0.60 |
| 2026/8/13 | 0.59 | 0.66 | 0.59 | 0.63 | 10,545,681 | 0.63 |
| 2026/8/12 | 0.62 | 0.63 | 0.57 | 0.58 | 15,369,744 | 0.58 |
| 2026/8/11 | 0.65 | 0.65 | 0.60 | 0.62 | 12,968,090 | 0.62 |
| 2026/8/10 | 0.74 | 0.74 | 0.69 | 0.70 | 7,584,904 | 0.70 |
| 2026/8/7 | 0.73 | 0.74 | 0.71 | 0.73 | 3,948,059 | 0.73 |
1〜20/251件
