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 |