日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/27 1,366 1,385 1,360 1,375 7,100
2024/03/26 1,380 1,397 1,353 1,353 5,400
2024/03/25 1,369 1,385 1,369 1,380 3,800
2024/03/22 1,366 1,386 1,352 1,374 10,100
2024/03/21 1,380 1,397 1,366 1,366 6,100
2024/03/19 1,368 1,400 1,349 1,379 11,300
2024/03/18 1,336 1,363 1,331 1,358 8,300
2024/03/15 1,379 1,379 1,330 1,330 11,500
2024/03/14 1,350 1,364 1,330 1,349 8,900
2024/03/13 1,407 1,407 1,346 1,350 11,300
2024/03/12 1,327 1,389 1,323 1,389 13,200
2024/03/11 1,400 1,400 1,321 1,335 18,400
2024/03/08 1,365 1,437 1,365 1,400 15,500
2024/03/07 1,445 1,445 1,373 1,380 12,300
2024/03/06 1,400 1,445 1,399 1,420 11,800
2024/03/05 1,371 1,421 1,353 1,411 10,500
2024/03/04 1,369 1,405 1,337 1,378 19,000
2024/03/01 1,383 1,383 1,351 1,360 8,000
2024/02/29 1,419 1,419 1,360 1,383 14,400
2024/02/28 1,445 1,472 1,396 1,409 32,500
2024/02/27 1,500 1,500 1,407 1,449 34,200
2024/02/26 1,310 1,438 1,310 1,412 48,500
2024/02/22 1,324 1,324 1,294 1,305 8,100
2024/02/21 1,324 1,324 1,285 1,312 12,500
2024/02/20 1,380 1,384 1,324 1,326 30,400
2024/02/19 1,290 1,344 1,271 1,340 17,500
2024/02/16 1,215 1,275 1,201 1,274 23,200
2024/02/15 1,216 1,216 1,180 1,201 9,600
2024/02/14 1,230 1,235 1,170 1,215 40,600
2024/02/13 1,190 1,198 1,178 1,185 11,900
2024/02/09 1,190 1,203 1,183 1,186 7,500
2024/02/08 1,190 1,206 1,170 1,181 11,400
2024/02/07 1,199 1,207 1,194 1,194 900
2024/02/06 1,223 1,223 1,199 1,199 3,500
2024/02/05 1,198 1,235 1,198 1,223 12,000
2024/02/02 1,190 1,196 1,186 1,195 4,000
2024/02/01 1,191 1,191 1,177 1,190 5,300
2024/01/31 1,199 1,199 1,186 1,190 3,000
2024/01/30 1,191 1,204 1,190 1,199 5,000
2024/01/29 1,190 1,192 1,190 1,191 1,600
2024/01/26 1,189 1,202 1,184 1,187 4,700
2024/01/25 1,195 1,204 1,190 1,194 5,200
2024/01/24 1,200 1,211 1,190 1,195 5,700
2024/01/23 1,195 1,214 1,195 1,200 7,400
2024/01/22 1,185 1,203 1,172 1,193 8,100
2024/01/19 1,180 1,180 1,166 1,177 12,600
2024/01/18 1,174 1,190 1,174 1,179 4,600
2024/01/17 1,209 1,209 1,173 1,173 8,800
2024/01/16 1,213 1,232 1,192 1,196 6,700
2024/01/15 1,194 1,215 1,194 1,213 8,200
2024/01/12 1,225 1,225 1,187 1,194 11,100
2024/01/11 1,229 1,240 1,220 1,225 7,000
2024/01/10 1,200 1,235 1,190 1,230 20,900
2024/01/09 1,194 1,206 1,188 1,190 21,400
2024/01/05 1,200 1,208 1,175 1,183 9,600
2024/01/04 1,169 1,201 1,169 1,189 16,500
2023/12/29 1,147 1,181 1,147 1,169 12,600
2023/12/28 1,127 1,153 1,127 1,146 10,600
2023/12/27 1,127 1,175 1,122 1,175 44,200
2023/12/26 1,121 1,133 1,118 1,127 30,500
2023/12/25 1,160 1,160 1,123 1,123 44,300
2023/12/22 1,176 1,185 1,159 1,162 19,600
2023/12/21 1,188 1,190 1,176 1,183 12,000
2023/12/20 1,183 1,191 1,177 1,183 20,100
2023/12/19 1,181 1,196 1,176 1,188 15,700
2023/12/18 1,181 1,191 1,178 1,181 8,200
2023/12/15 1,187 1,195 1,169 1,193 22,000
2023/12/14 1,179 1,190 1,160 1,163 16,300
2023/12/13 1,195 1,204 1,182 1,182 13,400
2023/12/12 1,221 1,222 1,180 1,200 25,600
2023/12/11 1,226 1,239 1,214 1,221 14,200
2023/12/08 1,274 1,274 1,229 1,230 19,000
2023/12/07 1,326 1,326 1,275 1,277 18,300
2023/12/06 1,322 1,330 1,322 1,326 3,300
2023/12/05 1,332 1,339 1,322 1,322 4,800
2023/12/04 1,336 1,347 1,332 1,338 3,500
2023/12/01 1,355 1,365 1,338 1,338 7,800
2023/11/30 1,337 1,367 1,337 1,351 7,200
2023/11/29 1,304 1,350 1,304 1,345 10,300
2023/11/28 1,336 1,336 1,303 1,304 9,900
2023/11/27 1,355 1,380 1,335 1,335 6,400
2023/11/24 1,332 1,359 1,321 1,357 13,800
2023/11/22 1,319 1,331 1,309 1,331 3,900
2023/11/21 1,281 1,322 1,277 1,319 13,900
2023/11/20 1,258 1,285 1,258 1,262 7,300
2023/11/17 1,269 1,269 1,258 1,265 2,600
2023/11/16 1,266 1,270 1,259 1,269 3,500
2023/11/15 1,278 1,279 1,264 1,279 6,000
2023/11/14 1,232 1,266 1,232 1,266 11,600
2023/11/13 1,255 1,258 1,230 1,232 9,600
2023/11/10 1,240 1,258 1,238 1,251 7,700
2023/11/09 1,245 1,260 1,245 1,260 1,700
2023/11/08 1,266 1,276 1,244 1,245 5,700
2023/11/07 1,269 1,269 1,252 1,257 5,500
2023/11/06 1,261 1,284 1,259 1,269 9,700
2023/11/02 1,241 1,259 1,241 1,259 10,400
2023/11/01 1,220 1,241 1,217 1,241 12,100
2023/10/31 1,198 1,215 1,182 1,215 10,500
2023/10/30 1,210 1,217 1,193 1,195 16,500
2023/10/27 1,191 1,207 1,183 1,207 9,100
2023/10/26 1,199 1,207 1,180 1,184 13,000
2023/10/25 1,194 1,216 1,194 1,200 8,400
2023/10/24 1,187 1,199 1,148 1,194 18,500
2023/10/23 1,217 1,225 1,182 1,182 11,100
2023/10/20 1,219 1,220 1,197 1,212 9,500
2023/10/19 1,221 1,221 1,206 1,211 6,800
2023/10/18 1,194 1,227 1,188 1,224 15,300
2023/10/17 1,201 1,208 1,175 1,201 29,600
2023/10/16 1,212 1,217 1,176 1,185 27,600
2023/10/13 1,255 1,255 1,227 1,233 15,800
2023/10/12 1,262 1,265 1,255 1,259 4,600
2023/10/11 1,290 1,290 1,254 1,266 6,300
2023/10/10 1,286 1,291 1,274 1,282 11,700
2023/10/06 1,297 1,297 1,264 1,273 15,900
2023/10/05 1,250 1,279 1,250 1,262 15,100
2023/10/04 1,278 1,278 1,241 1,251 37,000
2023/10/03 1,310 1,310 1,289 1,289 20,500
2023/10/02 1,345 1,349 1,320 1,320 11,100
2023/09/29 1,344 1,354 1,340 1,345 10,100
2023/09/28 1,331 1,352 1,331 1,352 9,300
2023/09/27 1,346 1,352 1,325 1,352 7,600
2023/09/26 1,349 1,349 1,324 1,327 12,500
2023/09/25 1,347 1,364 1,347 1,352 7,900
2023/09/22 1,330 1,365 1,329 1,352 10,800
2023/09/21 1,342 1,362 1,333 1,333 13,400
2023/09/20 1,359 1,361 1,347 1,347 6,700
2023/09/19 1,379 1,379 1,350 1,360 8,100
2023/09/15 1,352 1,372 1,351 1,372 8,400
2023/09/14 1,357 1,372 1,353 1,357 5,800
2023/09/13 1,353 1,362 1,344 1,359 7,500
2023/09/12 1,346 1,362 1,346 1,358 5,700
2023/09/11 1,377 1,377 1,333 1,342 11,300
2023/09/08 1,382 1,382 1,355 1,355 22,000
2023/09/07 1,391 1,392 1,370 1,385 12,300
2023/09/06 1,386 1,408 1,380 1,390 9,600
2023/09/05 1,392 1,394 1,373 1,386 8,300
2023/09/04 1,368 1,388 1,364 1,385 13,100
2023/09/01 1,353 1,367 1,350 1,365 15,700
2023/08/31 1,362 1,367 1,350 1,361 9,500
2023/08/30 1,369 1,372 1,361 1,361 7,800
2023/08/29 1,360 1,373 1,360 1,369 9,300
2023/08/28 1,367 1,384 1,358 1,359 11,900
2023/08/25 1,340 1,363 1,338 1,356 12,500
2023/08/24 1,323 1,352 1,323 1,345 16,800
2023/08/23 1,313 1,340 1,311 1,331 15,000
2023/08/22 1,329 1,329 1,310 1,313 21,500
2023/08/21 1,318 1,347 1,310 1,329 12,700
2023/08/18 1,330 1,336 1,308 1,323 19,700
2023/08/17 1,370 1,370 1,327 1,343 43,400
2023/08/16 1,433 1,433 1,358 1,370 38,100
2023/08/15 1,423 1,441 1,399 1,433 37,900
2023/08/14 1,460 1,462 1,420 1,421 58,300
2023/08/10 1,480 1,491 1,464 1,465 90,700
2023/08/09 1,634 1,664 1,630 1,662 6,700
2023/08/08 1,640 1,652 1,631 1,632 11,300
2023/08/07 1,630 1,655 1,616 1,652 10,000
2023/08/04 1,615 1,634 1,610 1,628 14,900
2023/08/03 1,658 1,658 1,608 1,625 36,800
2023/08/02 1,685 1,685 1,662 1,663 15,200
2023/08/01 1,688 1,702 1,681 1,685 12,200
2023/07/31 1,661 1,692 1,648 1,688 26,100
2023/07/28 1,690 1,700 1,624 1,630 66,200
2023/07/27 1,686 1,705 1,685 1,694 14,200
2023/07/26 1,716 1,716 1,682 1,689 28,100
2023/07/25 1,717 1,729 1,707 1,717 3,600
2023/07/24 1,731 1,731 1,704 1,718 5,700
2023/07/21 1,733 1,733 1,704 1,707 18,300
2023/07/20 1,734 1,747 1,729 1,737 8,400
2023/07/19 1,723 1,734 1,722 1,734 6,200
2023/07/18 1,718 1,725 1,711 1,725 5,500
2023/07/14 1,724 1,732 1,711 1,718 7,800
2023/07/13 1,713 1,733 1,708 1,724 6,900
2023/07/12 1,715 1,725 1,702 1,708 8,600
2023/07/11 1,731 1,745 1,719 1,721 6,800
2023/07/10 1,710 1,739 1,707 1,731 12,000
2023/07/07 1,693 1,715 1,685 1,705 18,000
2023/07/06 1,722 1,734 1,704 1,704 45,200
2023/07/05 1,765 1,770 1,736 1,736 39,700
2023/07/04 1,796 1,796 1,772 1,773 8,000
2023/07/03 1,826 1,826 1,788 1,796 23,000
2023/06/30 1,812 1,812 1,788 1,804 8,500
2023/06/29 1,791 1,831 1,783 1,812 46,000
2023/06/28 1,777 1,793 1,773 1,790 17,000
2023/06/27 1,820 1,820 1,770 1,777 24,100
2023/06/26 1,840 1,840 1,811 1,828 11,800
2023/06/23 1,860 1,884 1,805 1,836 19,800
2023/06/22 1,879 1,880 1,840 1,840 16,000
2023/06/21 1,820 1,876 1,820 1,874 38,500
2023/06/20 1,824 1,836 1,783 1,832 32,300
2023/06/19 1,791 1,835 1,788 1,813 36,700
2023/06/16 1,762 1,776 1,754 1,776 16,600
2023/06/15 1,746 1,757 1,744 1,749 9,100
2023/06/14 1,753 1,776 1,742 1,751 13,500
2023/06/13 1,778 1,780 1,754 1,764 15,200
2023/06/12 1,766 1,780 1,760 1,780 16,600
2023/06/09 1,756 1,762 1,746 1,755 26,500
2023/06/08 1,765 1,765 1,736 1,745 9,000
2023/06/07 1,741 1,760 1,724 1,756 19,900
2023/06/06 1,745 1,745 1,726 1,741 10,200
2023/06/05 1,733 1,743 1,732 1,740 15,400

このページの先頭へ