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
2025/07/31 1,569 1,579 1,555 1,579 2,400
2025/07/30 1,569 1,569 1,560 1,560 3,400
2025/07/29 1,578 1,578 1,560 1,569 2,800
2025/07/28 1,528 1,565 1,528 1,560 5,300
2025/07/25 1,526 1,547 1,523 1,526 4,400
2025/07/24 1,547 1,550 1,525 1,529 2,800
2025/07/23 1,556 1,556 1,522 1,533 5,700
2025/07/22 1,530 1,530 1,511 1,520 2,600
2025/07/18 1,548 1,564 1,530 1,530 5,600
2025/07/17 1,534 1,559 1,520 1,558 4,700
2025/07/16 1,533 1,534 1,528 1,528 1,700
2025/07/15 1,540 1,540 1,530 1,533 1,500
2025/07/14 1,537 1,540 1,523 1,540 2,400
2025/07/11 1,520 1,530 1,518 1,523 2,900
2025/07/10 1,523 1,523 1,500 1,500 3,500
2025/07/09 1,525 1,529 1,514 1,515 2,200
2025/07/08 1,508 1,523 1,508 1,511 4,800
2025/07/07 1,520 1,520 1,506 1,508 1,400
2025/07/04 1,502 1,519 1,502 1,519 17,100
2025/07/03 1,517 1,517 1,497 1,503 2,000
2025/07/02 1,500 1,504 1,495 1,504 2,500
2025/07/01 1,509 1,512 1,498 1,504 2,100
2025/06/30 1,508 1,521 1,507 1,510 2,000
2025/06/27 1,513 1,527 1,501 1,512 4,200
2025/06/26 1,488 1,519 1,488 1,513 5,700
2025/06/25 1,525 1,526 1,486 1,501 5,300
2025/06/24 1,520 1,526 1,500 1,512 2,500
2025/06/23 1,533 1,535 1,444 1,509 9,900
2025/06/20 1,539 1,539 1,531 1,533 4,100
2025/06/19 1,538 1,549 1,537 1,539 3,300
2025/06/18 1,567 1,569 1,552 1,552 1,500
2025/06/17 1,566 1,567 1,555 1,567 1,000
2025/06/16 1,596 1,596 1,557 1,566 4,000
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

このページの先頭へ