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
2026/02/05 2,065 2,093 2,054 2,070 17,200
2026/02/04 2,059 2,098 2,059 2,085 19,400
2026/02/03 2,060 2,071 2,050 2,059 11,000
2026/02/02 2,064 2,088 2,060 2,060 13,500
2026/01/30 2,071 2,078 2,060 2,064 10,900
2026/01/29 2,057 2,090 2,041 2,080 23,900
2026/01/28 2,107 2,107 2,070 2,070 17,700
2026/01/27 2,141 2,141 2,110 2,129 11,100
2026/01/26 2,161 2,175 2,144 2,150 18,100
2026/01/23 2,150 2,190 2,150 2,165 8,300
2026/01/22 2,157 2,176 2,152 2,152 9,800
2026/01/21 2,148 2,172 2,139 2,154 15,100
2026/01/20 2,156 2,200 2,146 2,181 20,600
2026/01/19 2,200 2,200 2,155 2,160 18,500
2026/01/16 2,210 2,219 2,190 2,200 19,900
2026/01/15 2,197 2,242 2,197 2,232 44,300
2026/01/14 2,202 2,223 2,169 2,181 24,400
2026/01/13 2,226 2,228 2,196 2,209 28,000
2026/01/09 2,223 2,227 2,196 2,214 20,300
2026/01/08 2,228 2,244 2,210 2,224 20,200
2026/01/07 2,188 2,239 2,186 2,230 31,500
2026/01/06 2,187 2,215 2,181 2,188 34,800
2026/01/05 2,232 2,235 2,172 2,195 61,600
2025/12/30 2,286 2,312 2,207 2,232 84,800
2025/12/29 2,350 2,350 2,262 2,286 130,000
2025/12/26 2,593 2,624 2,491 2,554 84,600
2025/12/25 2,600 2,675 2,586 2,624 65,000
2025/12/24 2,465 2,595 2,463 2,576 61,600
2025/12/23 2,374 2,465 2,360 2,455 60,700
2025/12/22 2,352 2,380 2,340 2,351 55,100
2025/12/19 2,301 2,341 2,301 2,341 23,500
2025/12/18 2,252 2,316 2,248 2,301 31,900
2025/12/17 2,249 2,270 2,229 2,269 32,400
2025/12/16 2,240 2,254 2,231 2,237 13,900
2025/12/15 2,209 2,242 2,204 2,237 22,100
2025/12/12 2,232 2,237 2,180 2,195 48,100
2025/12/11 2,227 2,227 2,210 2,213 20,000
2025/12/10 2,218 2,235 2,212 2,223 19,000
2025/12/09 2,239 2,239 2,201 2,218 29,200
2025/12/08 2,253 2,258 2,208 2,234 41,200
2025/12/05 2,250 2,258 2,238 2,244 19,800
2025/12/04 2,231 2,257 2,230 2,245 18,500
2025/12/03 2,251 2,261 2,219 2,230 30,300
2025/12/02 2,257 2,273 2,239 2,245 31,300
2025/12/01 2,345 2,345 2,243 2,255 35,600
2025/11/28 2,300 2,318 2,284 2,305 29,200
2025/11/27 2,290 2,322 2,285 2,298 26,300
2025/11/26 2,245 2,287 2,243 2,287 32,400
2025/11/25 2,199 2,248 2,199 2,240 15,500
2025/11/21 2,170 2,214 2,160 2,208 14,600
2025/11/20 2,184 2,206 2,172 2,195 20,200
2025/11/19 2,166 2,180 2,138 2,150 16,600
2025/11/18 2,215 2,234 2,139 2,166 31,200
2025/11/17 2,212 2,248 2,190 2,219 26,500
2025/11/14 2,165 2,210 2,165 2,210 23,600
2025/11/13 2,157 2,190 2,146 2,190 59,000
2025/11/12 2,045 2,067 2,037 2,037 11,800
2025/11/11 2,053 2,053 2,025 2,044 7,200
2025/11/10 2,064 2,064 2,036 2,054 7,600
2025/11/07 2,045 2,055 2,022 2,055 7,500
2025/11/06 2,078 2,088 2,066 2,073 10,700
2025/11/05 2,077 2,077 2,041 2,068 20,400
2025/11/04 2,065 2,087 2,032 2,074 13,100
2025/10/31 2,000 2,041 2,000 2,041 10,800
2025/10/30 2,001 2,018 1,988 1,988 18,900
2025/10/29 2,016 2,026 2,001 2,001 8,600
2025/10/28 2,075 2,075 2,020 2,021 15,000
2025/10/27 2,069 2,115 2,069 2,076 15,600
2025/10/24 2,089 2,089 2,059 2,059 6,500
2025/10/23 2,063 2,098 2,053 2,089 9,100
2025/10/22 2,084 2,098 2,066 2,066 5,500
2025/10/21 2,064 2,100 2,056 2,086 13,900
2025/10/20 2,080 2,080 2,055 2,064 12,000
2025/10/17 2,090 2,090 2,043 2,080 14,800
2025/10/16 2,104 2,148 2,090 2,095 24,800
2025/10/15 2,126 2,141 2,093 2,104 11,600
2025/10/14 2,080 2,132 2,070 2,112 20,200
2025/10/10 2,085 2,131 2,073 2,102 25,800
2025/10/09 2,045 2,087 2,045 2,085 23,300
2025/10/08 2,038 2,058 2,033 2,048 9,900
2025/10/07 2,038 2,057 2,025 2,038 14,900
2025/10/06 2,049 2,049 2,031 2,037 18,900
2025/10/03 2,024 2,049 2,014 2,026 14,600
2025/10/02 2,038 2,058 2,027 2,028 8,100
2025/10/01 2,044 2,068 2,032 2,047 20,200
2025/09/30 2,032 2,056 2,031 2,043 13,700
2025/09/29 2,035 2,065 2,026 2,031 17,300
2025/09/26 2,022 2,049 2,022 2,049 14,600
2025/09/25 2,030 2,050 2,024 2,049 11,700
2025/09/24 2,014 2,048 1,996 2,046 15,700
2025/09/22 2,044 2,070 2,013 2,014 31,000
2025/09/19 1,986 2,019 1,965 2,019 39,100
2025/09/18 2,138 2,159 1,980 2,026 244,900
2025/09/17 2,079 2,079 2,068 2,079 114,200
2025/09/16 1,675 1,697 1,650 1,679 10,900
2025/09/12 1,682 1,721 1,671 1,675 10,300
2025/09/11 1,692 1,692 1,680 1,681 5,800
2025/09/10 1,712 1,712 1,689 1,696 4,300
2025/09/09 1,713 1,717 1,693 1,707 5,800
2025/09/08 1,691 1,730 1,666 1,730 12,200
2025/09/05 1,720 1,720 1,691 1,691 14,600
2025/09/04 1,801 1,810 1,691 1,724 64,300
2025/09/03 1,837 1,878 1,810 1,815 29,500
2025/09/02 1,817 1,833 1,805 1,830 19,900
2025/09/01 1,775 1,817 1,771 1,810 18,500
2025/08/29 1,749 1,783 1,733 1,770 31,300
2025/08/28 1,634 1,722 1,626 1,722 26,500
2025/08/27 1,612 1,637 1,612 1,630 5,000
2025/08/26 1,624 1,627 1,612 1,612 3,200
2025/08/25 1,634 1,637 1,622 1,626 2,300
2025/08/22 1,620 1,636 1,620 1,631 8,900
2025/08/21 1,615 1,625 1,614 1,620 1,500
2025/08/20 1,619 1,620 1,614 1,614 4,900
2025/08/19 1,626 1,629 1,618 1,618 4,600
2025/08/18 1,625 1,634 1,624 1,625 4,400
2025/08/15 1,625 1,625 1,614 1,624 2,100
2025/08/14 1,630 1,630 1,606 1,625 4,100
2025/08/13 1,618 1,630 1,595 1,630 7,400
2025/08/12 1,637 1,637 1,587 1,609 17,900
2025/08/08 1,640 1,640 1,617 1,619 14,400
2025/08/07 1,624 1,649 1,617 1,649 12,800
2025/08/06 1,620 1,623 1,614 1,614 3,500
2025/08/05 1,600 1,624 1,600 1,620 12,100
2025/08/04 1,600 1,600 1,588 1,595 3,300
2025/08/01 1,580 1,600 1,579 1,600 6,100
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

このページの先頭へ