ＧＭＯペパボ(3633)の株価時系列情報
ＧＭＯペパボ(3633)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,592 | 1,597 | 1,554 | 1,597 | 5,700 |
| 2025/06/12 | 1,605 | 1,605 | 1,591 | 1,602 | 4,400 |
| 2025/06/11 | 1,582 | 1,620 | 1,582 | 1,611 | 12,600 |
| 2025/06/10 | 1,572 | 1,582 | 1,561 | 1,582 | 3,300 |
| 2025/06/09 | 1,571 | 1,572 | 1,565 | 1,572 | 1,500 |
| 2025/06/06 | 1,564 | 1,565 | 1,553 | 1,565 | 3,500 |
| 2025/06/05 | 1,559 | 1,566 | 1,555 | 1,566 | 2,400 |
| 2025/06/04 | 1,546 | 1,567 | 1,546 | 1,560 | 4,400 |
| 2025/06/03 | 1,551 | 1,554 | 1,545 | 1,545 | 2,400 |
| 2025/06/02 | 1,554 | 1,567 | 1,554 | 1,564 | 2,600 |
| 2025/05/30 | 1,556 | 1,565 | 1,554 | 1,554 | 1,400 |
| 2025/05/29 | 1,544 | 1,565 | 1,544 | 1,562 | 5,000 |
| 2025/05/28 | 1,568 | 1,568 | 1,541 | 1,544 | 3,800 |
| 2025/05/27 | 1,575 | 1,575 | 1,561 | 1,568 | 2,000 |
| 2025/05/26 | 1,545 | 1,560 | 1,539 | 1,560 | 1,900 |
| 2025/05/23 | 1,551 | 1,551 | 1,540 | 1,546 | 2,800 |
| 2025/05/22 | 1,539 | 1,553 | 1,539 | 1,540 | 3,100 |
| 2025/05/21 | 1,560 | 1,572 | 1,531 | 1,558 | 5,500 |
| 2025/05/20 | 1,556 | 1,573 | 1,554 | 1,560 | 4,400 |
| 2025/05/19 | 1,600 | 1,617 | 1,531 | 1,554 | 27,700 |
| 2025/05/16 | 1,573 | 1,625 | 1,573 | 1,619 | 22,900 |
| 2025/05/15 | 1,586 | 1,586 | 1,570 | 1,573 | 10,600 |
| 2025/05/14 | 1,541 | 1,588 | 1,500 | 1,572 | 70,800 |
| 2025/05/13 | 1,460 | 1,514 | 1,438 | 1,514 | 90,000 |
| 2025/05/12 | 1,410 | 1,523 | 1,381 | 1,460 | 116,300 |
| 2025/05/09 | 1,403 | 1,409 | 1,397 | 1,407 | 3,800 |
| 2025/05/08 | 1,412 | 1,412 | 1,401 | 1,402 | 1,200 |
| 2025/05/07 | 1,392 | 1,414 | 1,392 | 1,412 | 2,100 |
| 2025/05/02 | 1,421 | 1,421 | 1,388 | 1,391 | 5,800 |
| 2025/05/01 | 1,420 | 1,420 | 1,410 | 1,410 | 1,200 |
| 2025/04/30 | 1,417 | 1,430 | 1,417 | 1,420 | 3,000 |
| 2025/04/28 | 1,413 | 1,435 | 1,412 | 1,435 | 3,100 |
| 2025/04/25 | 1,420 | 1,424 | 1,412 | 1,412 | 2,700 |
| 2025/04/24 | 1,413 | 1,426 | 1,413 | 1,420 | 2,700 |
| 2025/04/23 | 1,433 | 1,433 | 1,400 | 1,419 | 4,700 |
| 2025/04/22 | 1,447 | 1,490 | 1,340 | 1,419 | 90,000 |
| 2025/04/21 | 1,448 | 1,448 | 1,431 | 1,446 | 2,700 |
| 2025/04/18 | 1,415 | 1,445 | 1,414 | 1,445 | 3,500 |
| 2025/04/17 | 1,404 | 1,422 | 1,400 | 1,413 | 1,800 |
| 2025/04/16 | 1,399 | 1,420 | 1,397 | 1,404 | 2,700 |
| 2025/04/15 | 1,435 | 1,435 | 1,404 | 1,404 | 2,000 |
| 2025/04/14 | 1,403 | 1,432 | 1,403 | 1,428 | 3,900 |
| 2025/04/11 | 1,360 | 1,406 | 1,351 | 1,403 | 6,200 |
| 2025/04/10 | 1,427 | 1,427 | 1,360 | 1,373 | 6,700 |
| 2025/04/09 | 1,305 | 1,320 | 1,289 | 1,307 | 7,300 |
| 2025/04/08 | 1,280 | 1,334 | 1,280 | 1,320 | 6,900 |
| 2025/04/07 | 1,293 | 1,293 | 1,254 | 1,273 | 9,200 |
| 2025/04/04 | 1,380 | 1,380 | 1,322 | 1,323 | 8,500 |
| 2025/04/03 | 1,399 | 1,399 | 1,380 | 1,380 | 9,200 |
| 2025/04/02 | 1,423 | 1,423 | 1,400 | 1,400 | 2,400 |
| 2025/04/01 | 1,429 | 1,438 | 1,407 | 1,407 | 4,000 |
| 2025/03/31 | 1,442 | 1,442 | 1,408 | 1,413 | 5,100 |
| 2025/03/28 | 1,492 | 1,492 | 1,442 | 1,442 | 4,500 |
| 2025/03/27 | 1,465 | 1,498 | 1,454 | 1,498 | 3,900 |
| 2025/03/26 | 1,448 | 1,468 | 1,447 | 1,468 | 2,300 |
| 2025/03/25 | 1,445 | 1,460 | 1,445 | 1,449 | 2,900 |
| 2025/03/24 | 1,449 | 1,456 | 1,445 | 1,445 | 3,100 |
| 2025/03/21 | 1,455 | 1,455 | 1,443 | 1,443 | 3,700 |
| 2025/03/19 | 1,449 | 1,455 | 1,442 | 1,452 | 1,300 |
| 2025/03/18 | 1,465 | 1,465 | 1,441 | 1,441 | 2,800 |
| 2025/03/17 | 1,455 | 1,466 | 1,446 | 1,466 | 12,100 |
| 2025/03/14 | 1,439 | 1,449 | 1,439 | 1,448 | 2,800 |
| 2025/03/13 | 1,459 | 1,459 | 1,440 | 1,441 | 2,100 |
| 2025/03/12 | 1,433 | 1,456 | 1,433 | 1,456 | 1,900 |
| 2025/03/11 | 1,448 | 1,448 | 1,433 | 1,433 | 3,300 |
| 2025/03/10 | 1,468 | 1,468 | 1,449 | 1,455 | 2,200 |
| 2025/03/07 | 1,444 | 1,459 | 1,443 | 1,447 | 7,400 |
| 2025/03/06 | 1,446 | 1,446 | 1,432 | 1,444 | 2,400 |
| 2025/03/05 | 1,447 | 1,450 | 1,433 | 1,433 | 3,200 |
| 2025/03/04 | 1,429 | 1,440 | 1,422 | 1,440 | 1,800 |
| 2025/03/03 | 1,428 | 1,429 | 1,412 | 1,429 | 4,600 |
| 2025/02/28 | 1,424 | 1,424 | 1,400 | 1,405 | 9,200 |
| 2025/02/27 | 1,423 | 1,439 | 1,421 | 1,421 | 7,900 |
| 2025/02/26 | 1,418 | 1,430 | 1,418 | 1,423 | 3,500 |
| 2025/02/25 | 1,411 | 1,442 | 1,411 | 1,425 | 7,900 |
| 2025/02/21 | 1,445 | 1,458 | 1,420 | 1,431 | 5,900 |
| 2025/02/20 | 1,457 | 1,457 | 1,440 | 1,445 | 3,700 |
| 2025/02/19 | 1,478 | 1,479 | 1,445 | 1,461 | 10,100 |
| 2025/02/18 | 1,483 | 1,490 | 1,453 | 1,464 | 27,800 |
| 2025/02/17 | 1,418 | 1,424 | 1,403 | 1,412 | 5,900 |
| 2025/02/14 | 1,423 | 1,429 | 1,407 | 1,418 | 3,600 |
| 2025/02/13 | 1,397 | 1,430 | 1,392 | 1,414 | 9,700 |
| 2025/02/12 | 1,391 | 1,405 | 1,391 | 1,404 | 7,100 |
| 2025/02/10 | 1,411 | 1,414 | 1,393 | 1,393 | 11,500 |
| 2025/02/07 | 1,458 | 1,459 | 1,408 | 1,411 | 12,600 |
| 2025/02/06 | 1,399 | 1,449 | 1,396 | 1,449 | 54,600 |
| 2025/02/05 | 1,494 | 1,599 | 1,494 | 1,590 | 24,600 |
| 2025/02/04 | 1,419 | 1,484 | 1,419 | 1,464 | 6,200 |
| 2025/02/03 | 1,432 | 1,433 | 1,409 | 1,419 | 3,900 |
| 2025/01/31 | 1,431 | 1,457 | 1,431 | 1,432 | 1,600 |
| 2025/01/30 | 1,472 | 1,476 | 1,415 | 1,415 | 4,600 |
| 2025/01/29 | 1,470 | 1,477 | 1,467 | 1,470 | 3,700 |
| 2025/01/28 | 1,442 | 1,490 | 1,442 | 1,467 | 2,200 |
| 2025/01/27 | 1,447 | 1,471 | 1,438 | 1,441 | 1,300 |
| 2025/01/24 | 1,420 | 1,446 | 1,420 | 1,445 | 3,800 |
| 2025/01/23 | 1,424 | 1,431 | 1,416 | 1,419 | 3,000 |
| 2025/01/22 | 1,402 | 1,420 | 1,402 | 1,415 | 1,900 |
| 2025/01/21 | 1,386 | 1,398 | 1,386 | 1,391 | 2,200 |
| 2025/01/20 | 1,379 | 1,404 | 1,379 | 1,383 | 1,100 |
| 2025/01/17 | 1,371 | 1,408 | 1,371 | 1,379 | 1,400 |
| 2025/01/16 | 1,389 | 1,408 | 1,371 | 1,371 | 6,100 |
| 2025/01/15 | 1,396 | 1,414 | 1,388 | 1,389 | 3,900 |
| 2025/01/14 | 1,416 | 1,416 | 1,388 | 1,388 | 5,000 |
| 2025/01/10 | 1,470 | 1,470 | 1,416 | 1,416 | 6,900 |
| 2025/01/09 | 1,404 | 1,483 | 1,404 | 1,454 | 7,500 |
| 2025/01/08 | 1,450 | 1,450 | 1,404 | 1,404 | 20,700 |
| 2025/01/07 | 1,452 | 1,460 | 1,450 | 1,450 | 9,400 |
| 2025/01/06 | 1,503 | 1,503 | 1,451 | 1,451 | 8,900 |
| 2024/12/30 | 1,551 | 1,551 | 1,503 | 1,503 | 6,100 |
| 2024/12/27 | 1,542 | 1,576 | 1,542 | 1,561 | 9,100 |
| 2024/12/26 | 1,579 | 1,599 | 1,561 | 1,588 | 17,000 |
| 2024/12/25 | 1,585 | 1,585 | 1,540 | 1,574 | 8,600 |
| 2024/12/24 | 1,579 | 1,579 | 1,552 | 1,568 | 9,400 |
| 2024/12/23 | 1,551 | 1,562 | 1,550 | 1,562 | 9,300 |
| 2024/12/20 | 1,535 | 1,557 | 1,535 | 1,550 | 3,900 |
| 2024/12/19 | 1,542 | 1,551 | 1,513 | 1,535 | 4,400 |
| 2024/12/18 | 1,544 | 1,550 | 1,542 | 1,542 | 3,200 |
| 2024/12/17 | 1,562 | 1,562 | 1,540 | 1,555 | 4,500 |
| 2024/12/16 | 1,554 | 1,570 | 1,546 | 1,562 | 8,000 |
| 2024/12/13 | 1,573 | 1,595 | 1,540 | 1,554 | 13,400 |
| 2024/12/12 | 1,593 | 1,606 | 1,593 | 1,596 | 5,300 |
| 2024/12/11 | 1,589 | 1,593 | 1,580 | 1,593 | 4,600 |
| 2024/12/10 | 1,611 | 1,611 | 1,589 | 1,589 | 3,300 |
| 2024/12/09 | 1,614 | 1,614 | 1,591 | 1,596 | 5,200 |
| 2024/12/06 | 1,630 | 1,630 | 1,601 | 1,614 | 4,200 |
| 2024/12/05 | 1,629 | 1,630 | 1,617 | 1,630 | 4,100 |
| 2024/12/04 | 1,620 | 1,620 | 1,595 | 1,614 | 3,100 |
| 2024/12/03 | 1,601 | 1,630 | 1,595 | 1,620 | 10,100 |
| 2024/12/02 | 1,600 | 1,603 | 1,590 | 1,600 | 5,900 |
| 2024/11/29 | 1,568 | 1,599 | 1,568 | 1,591 | 6,900 |
| 2024/11/28 | 1,511 | 1,560 | 1,511 | 1,560 | 6,300 |
| 2024/11/27 | 1,502 | 1,529 | 1,502 | 1,511 | 1,800 |
| 2024/11/26 | 1,549 | 1,555 | 1,490 | 1,517 | 7,200 |
| 2024/11/25 | 1,531 | 1,550 | 1,513 | 1,550 | 4,600 |
| 2024/11/22 | 1,499 | 1,514 | 1,487 | 1,514 | 6,200 |
| 2024/11/21 | 1,536 | 1,539 | 1,493 | 1,493 | 4,800 |
| 2024/11/20 | 1,547 | 1,547 | 1,507 | 1,531 | 6,800 |
| 2024/11/19 | 1,520 | 1,545 | 1,520 | 1,545 | 1,200 |
| 2024/11/18 | 1,545 | 1,545 | 1,506 | 1,545 | 5,000 |
| 2024/11/15 | 1,482 | 1,545 | 1,478 | 1,545 | 20,800 |
| 2024/11/14 | 1,462 | 1,486 | 1,459 | 1,482 | 6,500 |
| 2024/11/13 | 1,471 | 1,471 | 1,462 | 1,462 | 2,700 |
| 2024/11/12 | 1,453 | 1,465 | 1,453 | 1,465 | 2,700 |
| 2024/11/11 | 1,450 | 1,463 | 1,429 | 1,463 | 5,100 |
| 2024/11/08 | 1,461 | 1,462 | 1,426 | 1,450 | 7,200 |
| 2024/11/07 | 1,486 | 1,490 | 1,421 | 1,455 | 32,800 |
| 2024/11/06 | 1,350 | 1,380 | 1,350 | 1,354 | 10,300 |
| 2024/11/05 | 1,365 | 1,365 | 1,342 | 1,342 | 2,500 |
| 2024/11/01 | 1,351 | 1,364 | 1,351 | 1,364 | 1,300 |
| 2024/10/31 | 1,358 | 1,368 | 1,353 | 1,353 | 1,100 |
| 2024/10/30 | 1,358 | 1,371 | 1,353 | 1,353 | 5,600 |
| 2024/10/29 | 1,354 | 1,369 | 1,354 | 1,364 | 1,000 |
| 2024/10/28 | 1,359 | 1,369 | 1,352 | 1,354 | 2,500 |
| 2024/10/25 | 1,344 | 1,353 | 1,331 | 1,331 | 2,100 |
| 2024/10/24 | 1,340 | 1,349 | 1,340 | 1,349 | 1,500 |
| 2024/10/23 | 1,367 | 1,370 | 1,340 | 1,345 | 2,700 |
| 2024/10/22 | 1,396 | 1,396 | 1,369 | 1,369 | 2,200 |
| 2024/10/21 | 1,361 | 1,398 | 1,361 | 1,397 | 5,800 |
| 2024/10/18 | 1,351 | 1,366 | 1,347 | 1,360 | 3,200 |
| 2024/10/17 | 1,360 | 1,363 | 1,352 | 1,361 | 1,800 |
| 2024/10/16 | 1,359 | 1,363 | 1,354 | 1,355 | 1,900 |
| 2024/10/15 | 1,357 | 1,360 | 1,351 | 1,360 | 2,400 |
| 2024/10/11 | 1,339 | 1,346 | 1,339 | 1,342 | 2,200 |
| 2024/10/10 | 1,364 | 1,364 | 1,331 | 1,344 | 3,300 |
| 2024/10/09 | 1,336 | 1,364 | 1,336 | 1,351 | 1,800 |
| 2024/10/08 | 1,366 | 1,373 | 1,322 | 1,336 | 10,300 |
| 2024/10/07 | 1,369 | 1,383 | 1,369 | 1,370 | 6,000 |
| 2024/10/04 | 1,361 | 1,371 | 1,361 | 1,366 | 2,100 |
| 2024/10/03 | 1,370 | 1,372 | 1,350 | 1,360 | 3,400 |
| 2024/10/02 | 1,374 | 1,374 | 1,333 | 1,350 | 8,100 |
| 2024/10/01 | 1,346 | 1,380 | 1,340 | 1,374 | 3,800 |
| 2024/09/30 | 1,335 | 1,372 | 1,325 | 1,338 | 10,100 |
| 2024/09/27 | 1,373 | 1,391 | 1,371 | 1,384 | 2,900 |
| 2024/09/26 | 1,366 | 1,375 | 1,356 | 1,373 | 7,800 |
| 2024/09/25 | 1,378 | 1,380 | 1,355 | 1,366 | 6,800 |
| 2024/09/24 | 1,380 | 1,380 | 1,362 | 1,378 | 2,700 |
| 2024/09/20 | 1,379 | 1,396 | 1,362 | 1,380 | 3,700 |
| 2024/09/19 | 1,380 | 1,380 | 1,379 | 1,379 | 900 |
| 2024/09/18 | 1,326 | 1,380 | 1,326 | 1,361 | 7,100 |
| 2024/09/17 | 1,340 | 1,341 | 1,325 | 1,329 | 5,500 |
| 2024/09/13 | 1,356 | 1,384 | 1,347 | 1,347 | 6,100 |
| 2024/09/12 | 1,356 | 1,376 | 1,356 | 1,376 | 4,100 |
| 2024/09/11 | 1,359 | 1,362 | 1,320 | 1,326 | 12,100 |
| 2024/09/10 | 1,360 | 1,361 | 1,333 | 1,359 | 4,300 |
| 2024/09/09 | 1,328 | 1,364 | 1,306 | 1,356 | 9,200 |
| 2024/09/06 | 1,369 | 1,376 | 1,347 | 1,358 | 5,600 |
| 2024/09/05 | 1,370 | 1,389 | 1,355 | 1,367 | 4,400 |
| 2024/09/04 | 1,387 | 1,402 | 1,351 | 1,352 | 5,400 |
| 2024/09/03 | 1,398 | 1,416 | 1,392 | 1,412 | 2,200 |
| 2024/09/02 | 1,406 | 1,406 | 1,381 | 1,390 | 1,500 |
| 2024/08/30 | 1,389 | 1,413 | 1,389 | 1,406 | 3,500 |
| 2024/08/29 | 1,384 | 1,395 | 1,375 | 1,389 | 4,300 |
| 2024/08/28 | 1,415 | 1,419 | 1,379 | 1,385 | 5,400 |
| 2024/08/27 | 1,411 | 1,420 | 1,400 | 1,411 | 3,200 |
| 2024/08/26 | 1,361 | 1,406 | 1,346 | 1,395 | 7,400 |
| 2024/08/23 | 1,374 | 1,375 | 1,360 | 1,360 | 2,600 |
| 2024/08/22 | 1,400 | 1,400 | 1,361 | 1,382 | 9,700 |
| 2024/08/21 | 1,388 | 1,400 | 1,367 | 1,400 | 9,100 |
| 2024/08/20 | 1,342 | 1,390 | 1,342 | 1,383 | 6,100 |
| 2024/08/19 | 1,355 | 1,382 | 1,325 | 1,341 | 6,500 |