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
2009/12/30 2,500 2,520 2,500 2,510 2,600
2009/12/29 2,500 2,500 2,485 2,485 700
2009/12/28 2,490 2,525 2,450 2,505 1,300
2009/12/25 2,610 2,660 2,610 2,620 1,400
2009/12/24 2,650 2,650 2,610 2,650 900
2009/12/22 2,670 2,700 2,650 2,650 2,800
2009/12/21 2,650 2,700 2,650 2,695 2,100
2009/12/18 2,610 2,640 2,600 2,635 800
2009/12/17 2,690 2,690 2,620 2,630 1,200
2009/12/16 2,690 2,695 2,690 2,695 200
2009/12/15 2,595 2,685 2,595 2,685 700
2009/12/14 2,650 2,660 2,650 2,660 400
2009/12/10 2,660 2,660 2,600 2,655 300
2009/12/09 2,620 2,620 2,620 2,620 200
2009/12/08 2,590 2,660 2,560 2,660 2,000
2009/12/07 2,640 2,700 2,640 2,670 1,000
2009/12/04 2,620 2,660 2,605 2,660 1,100
2009/12/03 2,650 2,650 2,635 2,635 600
2009/12/02 2,610 2,655 2,610 2,650 1,300
2009/12/01 2,600 2,600 2,560 2,580 800
2009/11/30 2,540 2,590 2,540 2,585 500
2009/11/27 2,540 2,540 2,495 2,495 1,000
2009/11/26 2,550 2,550 2,540 2,540 300
2009/11/25 2,640 2,640 2,435 2,485 3,100
2009/11/24 2,575 2,600 2,510 2,560 1,700
2009/11/20 2,340 2,440 2,340 2,440 800
2009/11/19 2,300 2,350 2,250 2,350 2,100
2009/11/18 2,440 2,440 2,380 2,395 2,100
2009/11/17 2,500 2,530 2,440 2,480 900
2009/11/16 2,570 2,570 2,440 2,440 2,000
2009/11/13 2,670 2,670 2,565 2,565 1,200
2009/11/12 2,680 2,680 2,680 2,680 300
2009/11/11 2,725 2,725 2,630 2,710 1,800
2009/11/10 2,800 2,800 2,720 2,745 2,300
2009/11/09 2,850 2,850 2,840 2,850 1,300
2009/11/06 2,790 2,790 2,760 2,760 1,200
2009/11/05 2,890 2,930 2,800 2,800 1,700
2009/11/04 2,770 2,880 2,770 2,870 1,500
2009/11/02 2,710 2,760 2,710 2,760 500
2009/10/30 2,800 2,800 2,750 2,750 800
2009/10/29 2,780 2,780 2,700 2,750 2,800
2009/10/28 2,800 2,830 2,800 2,830 300
2009/10/27 2,740 2,830 2,740 2,830 800
2009/10/26 2,880 2,880 2,700 2,810 1,300
2009/10/23 2,780 2,940 2,780 2,840 2,700
2009/10/22 2,690 2,800 2,690 2,800 3,100
2009/10/21 2,615 2,695 2,615 2,690 1,500
2009/10/20 2,620 2,620 2,605 2,605 400
2009/10/16 2,640 2,650 2,620 2,620 700
2009/10/15 2,625 2,640 2,610 2,640 1,000
2009/10/14 2,600 2,600 2,575 2,575 500
2009/10/13 2,615 2,620 2,600 2,600 600
2009/10/09 2,585 2,590 2,585 2,585 600
2009/10/08 2,565 2,605 2,565 2,605 700
2009/10/07 2,535 2,580 2,490 2,540 4,500
2009/10/06 2,520 2,580 2,520 2,550 2,700
2009/10/05 2,530 2,565 2,500 2,500 2,300
2009/10/02 2,545 2,600 2,530 2,565 1,800
2009/10/01 2,640 2,640 2,640 2,640 200
2009/09/30 2,540 2,640 2,530 2,640 2,100
2009/09/29 2,600 2,620 2,600 2,620 200
2009/09/28 2,540 2,635 2,530 2,635 1,800
2009/09/25 2,610 2,655 2,560 2,560 1,700
2009/09/24 2,650 2,650 2,610 2,610 500
2009/09/18 2,655 2,655 2,580 2,645 1,500
2009/09/17 2,695 2,700 2,670 2,670 2,300
2009/09/16 2,630 2,680 2,600 2,680 1,500
2009/09/15 2,665 2,670 2,605 2,605 5,100
2009/09/14 2,565 2,600 2,540 2,600 1,100
2009/09/11 2,635 2,635 2,560 2,560 600
2009/09/10 2,635 2,650 2,635 2,635 900
2009/09/09 2,590 2,620 2,590 2,595 600
2009/09/08 2,610 2,610 2,550 2,550 1,700
2009/09/07 2,755 2,755 2,620 2,700 9,400
2009/09/04 2,530 2,595 2,510 2,595 8,000
2009/09/03 2,440 2,490 2,440 2,470 1,400
2009/09/02 2,420 2,420 2,405 2,410 900
2009/09/01 2,420 2,430 2,400 2,430 3,400
2009/08/31 2,420 2,420 2,405 2,405 1,000
2009/08/28 2,400 2,400 2,385 2,400 1,100
2009/08/27 2,400 2,415 2,395 2,400 1,700
2009/08/26 2,405 2,415 2,400 2,415 1,200
2009/08/25 2,400 2,420 2,400 2,420 1,200
2009/08/24 2,440 2,440 2,420 2,420 1,100
2009/08/21 2,485 2,485 2,460 2,460 200
2009/08/20 2,485 2,500 2,480 2,500 2,600
2009/08/19 2,485 2,485 2,485 2,485 800
2009/08/18 2,440 2,445 2,400 2,445 1,800
2009/08/17 2,440 2,460 2,440 2,460 700
2009/08/14 2,495 2,495 2,450 2,460 600
2009/08/13 2,500 2,500 2,470 2,470 1,500
2009/08/12 2,485 2,500 2,450 2,500 1,500
2009/08/11 2,530 2,530 2,500 2,510 3,900
2009/08/10 2,510 2,540 2,470 2,500 4,000
2009/08/07 2,605 2,610 2,440 2,440 5,400
2009/08/06 2,575 2,600 2,560 2,600 3,100
2009/08/05 2,515 2,575 2,515 2,545 8,600
2009/08/04 2,425 2,445 2,420 2,435 1,100
2009/08/03 2,415 2,425 2,415 2,415 700
2009/07/31 2,470 2,470 2,450 2,455 800
2009/07/30 2,400 2,450 2,375 2,450 1,100
2009/07/29 2,450 2,450 2,410 2,450 500
2009/07/28 2,520 2,520 2,450 2,450 1,300
2009/07/27 2,485 2,490 2,480 2,480 800
2009/07/24 2,410 2,445 2,400 2,410 1,500
2009/07/23 2,400 2,430 2,360 2,370 900
2009/07/22 2,380 2,380 2,360 2,380 500
2009/07/21 2,440 2,440 2,300 2,300 2,300
2009/07/17 2,400 2,400 2,400 2,400 100
2009/07/16 2,370 2,450 2,300 2,450 2,300
2009/07/15 2,210 2,320 2,210 2,320 1,300
2009/07/14 2,130 2,250 2,130 2,240 1,000
2009/07/13 2,310 2,330 2,155 2,155 6,100
2009/07/10 2,620 2,620 2,430 2,430 3,700
2009/07/09 2,720 2,720 2,470 2,580 5,200
2009/07/08 2,640 2,890 2,615 2,715 7,100
2009/07/07 2,535 2,640 2,530 2,600 6,000
2009/07/06 2,500 2,520 2,460 2,520 2,900
2009/07/03 2,450 2,450 2,380 2,450 1,600
2009/07/02 2,500 2,500 2,420 2,430 1,600
2009/07/01 2,520 2,580 2,470 2,470 2,100
2009/06/30 2,560 2,560 2,520 2,520 500
2009/06/29 2,520 2,560 2,520 2,560 500
2009/06/26 2,580 2,610 2,450 2,450 1,500
2009/06/25 2,440 2,540 2,435 2,540 700
2009/06/24 2,400 2,420 2,400 2,400 600
2009/06/23 2,460 2,460 2,410 2,410 1,400
2009/06/22 2,490 2,490 2,420 2,420 1,500
2009/06/19 2,455 2,470 2,445 2,445 800
2009/06/18 2,520 2,520 2,450 2,450 1,200
2009/06/17 2,480 2,600 2,430 2,430 4,900
2009/06/16 2,400 2,520 2,400 2,520 800
2009/06/15 2,475 2,475 2,410 2,420 800
2009/06/12 2,495 2,540 2,455 2,470 1,900
2009/06/11 2,390 2,470 2,310 2,470 2,900
2009/06/10 2,230 2,450 2,230 2,400 3,300
2009/06/09 2,370 2,370 2,255 2,270 2,800
2009/06/08 2,505 2,550 2,310 2,330 3,300
2009/06/05 2,250 2,555 2,250 2,435 7,800
2009/06/04 2,175 2,240 2,175 2,185 900
2009/06/02 2,180 2,220 2,180 2,195 1,000
2009/06/01 2,210 2,210 2,100 2,150 1,800
2009/05/29 2,350 2,385 2,200 2,200 2,800
2009/05/28 2,345 2,400 2,290 2,310 4,600
2009/05/27 2,230 2,400 2,230 2,400 7,000
2009/05/26 2,070 2,285 2,070 2,160 4,200
2009/05/25 2,205 2,210 2,070 2,095 5,200
2009/05/22 1,890 2,045 1,890 2,045 4,900
2009/05/21 1,850 1,895 1,838 1,895 1,600
2009/05/20 1,848 1,848 1,848 1,848 100
2009/05/19 1,838 1,847 1,838 1,847 600
2009/05/18 1,890 1,890 1,851 1,880 1,000
2009/05/15 1,849 1,935 1,849 1,875 1,500
2009/05/14 1,810 1,810 1,781 1,801 700
2009/05/13 1,804 1,831 1,804 1,831 600
2009/05/12 1,830 1,890 1,811 1,812 1,600
2009/05/11 1,771 1,830 1,770 1,830 1,200
2009/05/08 1,799 1,799 1,733 1,763 700
2009/05/07 1,750 1,830 1,750 1,830 1,700
2009/05/01 1,722 1,722 1,650 1,690 1,900
2009/04/28 1,765 1,770 1,765 1,770 200
2009/04/27 1,760 1,760 1,750 1,750 1,400
2009/04/24 1,800 1,800 1,710 1,710 1,000
2009/04/23 1,819 1,819 1,780 1,780 1,800
2009/04/22 1,833 1,833 1,833 1,833 100
2009/04/21 1,820 1,820 1,820 1,820 200
2009/04/20 1,765 1,825 1,765 1,800 400
2009/04/17 1,762 1,762 1,756 1,756 1,500
2009/04/16 1,765 1,767 1,761 1,761 800
2009/04/15 1,765 1,765 1,765 1,765 500
2009/04/14 1,795 1,800 1,775 1,775 500
2009/04/13 1,790 1,840 1,790 1,790 700
2009/04/10 1,916 1,946 1,750 1,780 5,500
2009/04/09 1,800 1,860 1,800 1,860 1,200
2009/04/08 1,820 1,820 1,800 1,800 1,400
2009/04/07 1,849 1,870 1,820 1,825 3,000
2009/04/06 1,800 1,889 1,800 1,870 1,100
2009/04/03 1,870 1,870 1,760 1,760 2,600
2009/04/02 1,910 1,910 1,822 1,870 2,400
2009/04/01 1,768 1,850 1,747 1,820 1,300
2009/03/31 1,721 1,770 1,721 1,738 1,300
2009/03/30 1,715 1,740 1,715 1,715 1,200
2009/03/27 1,725 1,750 1,695 1,711 1,600
2009/03/26 1,700 1,720 1,665 1,665 2,000
2009/03/25 1,755 1,770 1,700 1,700 3,800
2009/03/24 1,656 1,700 1,635 1,635 3,100
2009/03/23 1,630 1,695 1,620 1,620 1,200
2009/03/19 1,650 1,650 1,600 1,630 600
2009/03/18 1,520 1,630 1,520 1,630 2,700
2009/03/17 1,630 1,650 1,505 1,537 1,500
2009/03/16 1,609 1,620 1,580 1,620 1,100
2009/03/13 1,550 1,610 1,550 1,610 600
2009/03/12 1,540 1,600 1,540 1,600 200
2009/03/10 1,548 1,548 1,488 1,488 300
2009/03/09 1,502 1,525 1,500 1,520 700
2009/03/06 1,540 1,540 1,500 1,500 1,500
2009/03/05 1,530 1,600 1,530 1,551 1,200
2009/03/04 1,435 1,530 1,435 1,530 600
2009/03/03 1,445 1,475 1,445 1,451 700
2009/03/02 1,530 1,530 1,425 1,425 1,400
2009/02/27 1,540 1,540 1,480 1,490 600
2009/02/26 1,490 1,510 1,490 1,510 600
2009/02/25 1,510 1,550 1,510 1,550 2,300
2009/02/24 1,530 1,530 1,475 1,475 2,000
2009/02/23 1,620 1,620 1,515 1,575 3,000
2009/02/20 1,733 1,733 1,700 1,720 900
2009/02/19 1,800 1,800 1,780 1,780 600
2009/02/18 1,850 1,870 1,820 1,820 500
2009/02/17 1,850 1,870 1,850 1,850 2,700
2009/02/16 1,820 1,850 1,800 1,850 2,200
2009/02/13 1,930 1,930 1,815 1,815 2,600
2009/02/12 1,785 1,810 1,702 1,810 1,700
2009/02/10 1,810 1,810 1,810 1,810 200
2009/02/09 1,740 1,780 1,710 1,750 2,100
2009/02/06 1,685 1,750 1,685 1,730 1,800
2009/02/05 1,840 1,840 1,680 1,680 3,600
2009/02/04 1,845 1,950 1,810 1,840 7,100
2009/02/03 1,690 1,750 1,661 1,695 2,500
2009/02/02 1,751 1,751 1,605 1,631 6,400
2009/01/30 1,821 1,830 1,780 1,780 3,100
2009/01/29 1,851 1,898 1,851 1,851 900
2009/01/28 1,840 1,910 1,826 1,850 800
2009/01/27 1,831 1,910 1,821 1,850 1,300
2009/01/26 1,935 1,935 1,831 1,840 4,700
2009/01/23 1,956 1,991 1,935 1,935 4,700
2009/01/22 1,888 1,955 1,888 1,933 2,000
2009/01/21 1,850 1,939 1,850 1,881 3,100
2009/01/20 1,820 1,875 1,820 1,870 4,000
2009/01/19 1,870 1,880 1,819 1,850 6,000
2009/01/16 1,839 1,926 1,810 1,872 11,200
2009/01/15 1,935 1,935 1,810 1,899 25,100
2009/01/14 2,120 2,120 2,000 2,005 4,900
2009/01/13 2,240 2,250 2,050 2,110 9,900
2009/01/09 1,950 2,200 1,950 2,160 14,600
2009/01/08 2,060 2,060 1,905 2,020 11,700
2009/01/07 2,240 2,260 2,060 2,060 11,200
2009/01/06 2,330 2,370 2,200 2,200 10,900
2009/01/05 2,390 2,390 2,170 2,330 7,400

このページの先頭へ