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 |
---|---|---|---|---|---|
2010/12/30 | 3,605 | 3,625 | 3,590 | 3,620 | 6,500 |
2010/12/29 | 3,615 | 3,760 | 3,615 | 3,655 | 10,800 |
2010/12/28 | 3,615 | 3,615 | 3,500 | 3,600 | 11,100 |
2010/12/27 | 3,740 | 3,810 | 3,540 | 3,650 | 25,500 |
2010/12/24 | 4,050 | 4,050 | 3,775 | 3,865 | 21,500 |
2010/12/22 | 4,450 | 4,450 | 3,930 | 4,095 | 56,800 |
2010/12/21 | 3,920 | 4,645 | 3,885 | 4,550 | 77,400 |
2010/12/20 | 3,620 | 3,945 | 3,620 | 3,945 | 25,900 |
2010/12/17 | 3,780 | 3,880 | 3,450 | 3,610 | 30,300 |
2010/12/16 | 3,450 | 3,690 | 3,360 | 3,680 | 26,900 |
2010/12/15 | 3,200 | 3,810 | 3,160 | 3,290 | 31,000 |
2010/12/14 | 3,000 | 3,130 | 2,960 | 3,130 | 25,800 |
2010/12/13 | 2,820 | 3,000 | 2,800 | 2,890 | 13,500 |
2010/12/10 | 2,768 | 2,810 | 2,750 | 2,800 | 4,200 |
2010/12/09 | 2,771 | 2,790 | 2,770 | 2,770 | 4,400 |
2010/12/08 | 2,770 | 2,770 | 2,740 | 2,770 | 2,900 |
2010/12/07 | 2,751 | 2,770 | 2,730 | 2,765 | 4,100 |
2010/12/06 | 2,715 | 2,748 | 2,710 | 2,725 | 3,100 |
2010/12/03 | 2,715 | 2,715 | 2,687 | 2,700 | 2,800 |
2010/12/02 | 2,715 | 2,715 | 2,685 | 2,685 | 500 |
2010/12/01 | 2,690 | 2,700 | 2,671 | 2,680 | 1,300 |
2010/11/30 | 2,665 | 2,680 | 2,660 | 2,680 | 800 |
2010/11/29 | 2,690 | 2,690 | 2,655 | 2,665 | 1,600 |
2010/11/26 | 2,670 | 2,740 | 2,650 | 2,665 | 4,600 |
2010/11/25 | 2,610 | 2,660 | 2,610 | 2,660 | 2,400 |
2010/11/24 | 2,600 | 2,630 | 2,585 | 2,630 | 1,200 |
2010/11/22 | 2,572 | 2,600 | 2,572 | 2,600 | 1,400 |
2010/11/19 | 2,585 | 2,595 | 2,580 | 2,580 | 1,400 |
2010/11/18 | 2,625 | 2,625 | 2,575 | 2,610 | 1,600 |
2010/11/17 | 2,571 | 2,599 | 2,571 | 2,575 | 1,100 |
2010/11/16 | 2,570 | 2,610 | 2,570 | 2,610 | 800 |
2010/11/15 | 2,560 | 2,590 | 2,560 | 2,570 | 1,200 |
2010/11/12 | 2,560 | 2,565 | 2,521 | 2,560 | 2,200 |
2010/11/11 | 2,552 | 2,589 | 2,552 | 2,565 | 3,700 |
2010/11/10 | 2,552 | 2,579 | 2,552 | 2,560 | 4,000 |
2010/11/09 | 2,567 | 2,590 | 2,553 | 2,583 | 1,800 |
2010/11/08 | 2,600 | 2,630 | 2,595 | 2,630 | 1,300 |
2010/11/05 | 2,590 | 2,670 | 2,550 | 2,670 | 3,100 |
2010/11/04 | 2,589 | 2,600 | 2,530 | 2,580 | 1,500 |
2010/11/02 | 2,595 | 2,595 | 2,550 | 2,550 | 1,100 |
2010/11/01 | 2,620 | 2,620 | 2,600 | 2,600 | 600 |
2010/10/29 | 2,640 | 2,640 | 2,630 | 2,630 | 1,200 |
2010/10/28 | 2,625 | 2,650 | 2,600 | 2,650 | 1,400 |
2010/10/27 | 2,609 | 2,622 | 2,607 | 2,622 | 500 |
2010/10/26 | 2,570 | 2,600 | 2,570 | 2,600 | 1,500 |
2010/10/25 | 2,618 | 2,618 | 2,570 | 2,570 | 900 |
2010/10/22 | 2,550 | 2,570 | 2,550 | 2,570 | 500 |
2010/10/21 | 2,580 | 2,600 | 2,550 | 2,550 | 800 |
2010/10/20 | 2,530 | 2,550 | 2,530 | 2,550 | 600 |
2010/10/19 | 2,530 | 2,540 | 2,530 | 2,530 | 500 |
2010/10/18 | 2,519 | 2,535 | 2,490 | 2,512 | 2,100 |
2010/10/15 | 2,500 | 2,512 | 2,500 | 2,512 | 500 |
2010/10/14 | 2,500 | 2,505 | 2,490 | 2,505 | 600 |
2010/10/13 | 0 | 0 | 0 | 2,515 | 0 |
2010/10/12 | 2,525 | 2,530 | 2,515 | 2,515 | 400 |
2010/10/08 | 2,451 | 2,480 | 2,451 | 2,480 | 800 |
2010/10/07 | 2,480 | 2,480 | 2,451 | 2,468 | 1,300 |
2010/10/06 | 2,475 | 2,489 | 2,441 | 2,489 | 500 |
2010/10/05 | 2,475 | 2,490 | 2,455 | 2,490 | 400 |
2010/10/04 | 2,475 | 2,475 | 2,460 | 2,465 | 900 |
2010/10/01 | 2,480 | 2,485 | 2,480 | 2,485 | 300 |
2010/09/30 | 2,510 | 2,530 | 2,481 | 2,481 | 1,800 |
2010/09/29 | 2,460 | 2,530 | 2,460 | 2,500 | 1,600 |
2010/09/28 | 2,460 | 2,475 | 2,460 | 2,475 | 1,400 |
2010/09/27 | 2,440 | 2,460 | 2,440 | 2,460 | 1,400 |
2010/09/24 | 2,425 | 2,440 | 2,420 | 2,440 | 1,400 |
2010/09/22 | 2,450 | 2,455 | 2,430 | 2,430 | 2,000 |
2010/09/21 | 2,453 | 2,459 | 2,440 | 2,450 | 4,600 |
2010/09/17 | 2,480 | 2,480 | 2,440 | 2,470 | 1,100 |
2010/09/16 | 2,505 | 2,505 | 2,480 | 2,480 | 1,900 |
2010/09/15 | 2,470 | 2,510 | 2,465 | 2,510 | 2,900 |
2010/09/14 | 2,490 | 2,495 | 2,490 | 2,495 | 700 |
2010/09/13 | 2,465 | 2,490 | 2,450 | 2,490 | 1,600 |
2010/09/10 | 2,481 | 2,481 | 2,420 | 2,430 | 1,500 |
2010/09/09 | 2,480 | 2,485 | 2,450 | 2,485 | 1,200 |
2010/09/08 | 2,505 | 2,505 | 2,500 | 2,500 | 800 |
2010/09/07 | 2,505 | 2,515 | 2,505 | 2,515 | 2,400 |
2010/09/06 | 2,500 | 2,505 | 2,496 | 2,500 | 3,000 |
2010/09/03 | 2,520 | 2,530 | 2,500 | 2,510 | 1,800 |
2010/09/02 | 2,500 | 2,515 | 2,500 | 2,515 | 500 |
2010/09/01 | 2,480 | 2,495 | 2,450 | 2,495 | 700 |
2010/08/31 | 2,500 | 2,520 | 2,480 | 2,480 | 900 |
2010/08/30 | 2,450 | 2,474 | 2,450 | 2,474 | 300 |
2010/08/27 | 2,405 | 2,468 | 2,400 | 2,415 | 1,300 |
2010/08/26 | 2,400 | 2,410 | 2,400 | 2,410 | 200 |
2010/08/25 | 2,415 | 2,430 | 2,350 | 2,400 | 1,100 |
2010/08/24 | 2,400 | 2,410 | 2,395 | 2,395 | 500 |
2010/08/23 | 2,432 | 2,434 | 2,400 | 2,400 | 500 |
2010/08/20 | 2,380 | 2,382 | 2,380 | 2,382 | 500 |
2010/08/19 | 2,304 | 2,368 | 2,304 | 2,368 | 700 |
2010/08/18 | 2,310 | 2,310 | 2,301 | 2,302 | 800 |
2010/08/17 | 2,300 | 2,300 | 2,300 | 2,300 | 800 |
2010/08/16 | 2,300 | 2,302 | 2,300 | 2,302 | 500 |
2010/08/13 | 2,297 | 2,335 | 2,291 | 2,300 | 900 |
2010/08/12 | 2,345 | 2,345 | 2,281 | 2,310 | 3,500 |
2010/08/11 | 2,425 | 2,425 | 2,350 | 2,360 | 2,500 |
2010/08/10 | 2,400 | 2,400 | 2,385 | 2,385 | 900 |
2010/08/09 | 2,375 | 2,410 | 2,340 | 2,370 | 4,100 |
2010/08/06 | 2,500 | 2,520 | 2,375 | 2,421 | 14,400 |
2010/08/05 | 2,620 | 2,639 | 2,620 | 2,635 | 2,400 |
2010/08/04 | 2,585 | 2,625 | 2,580 | 2,585 | 2,400 |
2010/08/03 | 2,600 | 2,619 | 2,590 | 2,619 | 2,500 |
2010/08/02 | 2,630 | 2,638 | 2,603 | 2,603 | 2,300 |
2010/07/30 | 2,622 | 2,655 | 2,621 | 2,630 | 2,600 |
2010/07/29 | 2,680 | 2,680 | 2,633 | 2,633 | 2,300 |
2010/07/28 | 2,700 | 2,725 | 2,690 | 2,690 | 2,400 |
2010/07/27 | 2,690 | 2,715 | 2,690 | 2,700 | 2,600 |
2010/07/26 | 2,640 | 2,685 | 2,640 | 2,685 | 1,000 |
2010/07/23 | 2,620 | 2,640 | 2,620 | 2,640 | 500 |
2010/07/22 | 2,620 | 2,620 | 2,600 | 2,600 | 2,300 |
2010/07/21 | 2,650 | 2,690 | 2,611 | 2,650 | 1,100 |
2010/07/20 | 2,670 | 2,680 | 2,600 | 2,600 | 2,900 |
2010/07/16 | 2,685 | 2,685 | 2,680 | 2,680 | 600 |
2010/07/15 | 2,699 | 2,700 | 2,683 | 2,699 | 700 |
2010/07/14 | 2,689 | 2,700 | 2,689 | 2,700 | 2,300 |
2010/07/13 | 2,701 | 2,708 | 2,683 | 2,683 | 2,600 |
2010/07/12 | 2,695 | 2,700 | 2,690 | 2,700 | 2,200 |
2010/07/09 | 2,735 | 2,735 | 2,697 | 2,700 | 5,200 |
2010/07/08 | 2,725 | 2,755 | 2,725 | 2,735 | 1,500 |
2010/07/07 | 2,780 | 2,780 | 2,732 | 2,770 | 1,800 |
2010/07/06 | 2,768 | 2,780 | 2,768 | 2,780 | 1,200 |
2010/07/05 | 2,735 | 2,739 | 2,724 | 2,739 | 1,500 |
2010/07/02 | 2,752 | 2,752 | 2,752 | 2,752 | 900 |
2010/07/01 | 2,752 | 2,752 | 2,740 | 2,752 | 1,400 |
2010/06/30 | 2,780 | 2,780 | 2,720 | 2,756 | 2,100 |
2010/06/29 | 2,800 | 2,827 | 2,780 | 2,780 | 3,900 |
2010/06/28 | 2,840 | 2,840 | 2,811 | 2,830 | 2,800 |
2010/06/25 | 2,890 | 2,890 | 2,840 | 2,840 | 2,500 |
2010/06/24 | 3,025 | 3,050 | 2,890 | 2,890 | 10,300 |
2010/06/23 | 2,900 | 3,110 | 2,890 | 3,020 | 16,200 |
2010/06/22 | 2,900 | 2,900 | 2,890 | 2,900 | 1,600 |
2010/06/21 | 2,950 | 2,955 | 2,910 | 2,910 | 2,500 |
2010/06/18 | 2,915 | 2,920 | 2,895 | 2,900 | 2,500 |
2010/06/17 | 2,950 | 2,950 | 2,900 | 2,910 | 1,900 |
2010/06/16 | 2,921 | 3,000 | 2,921 | 2,930 | 2,900 |
2010/06/15 | 2,950 | 2,950 | 2,905 | 2,945 | 2,300 |
2010/06/14 | 2,915 | 2,960 | 2,915 | 2,950 | 1,700 |
2010/06/11 | 2,900 | 2,910 | 2,900 | 2,905 | 2,800 |
2010/06/10 | 2,870 | 2,900 | 2,870 | 2,900 | 1,100 |
2010/06/09 | 2,920 | 2,920 | 2,870 | 2,870 | 1,300 |
2010/06/08 | 2,835 | 2,930 | 2,835 | 2,930 | 900 |
2010/06/07 | 2,895 | 2,895 | 2,835 | 2,835 | 1,800 |
2010/06/04 | 2,960 | 2,960 | 2,925 | 2,925 | 800 |
2010/06/03 | 2,947 | 2,947 | 2,860 | 2,930 | 1,500 |
2010/06/02 | 2,960 | 2,960 | 2,852 | 2,852 | 1,200 |
2010/06/01 | 2,910 | 2,970 | 2,880 | 2,970 | 400 |
2010/05/31 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
2010/05/28 | 2,901 | 2,980 | 2,901 | 2,980 | 1,000 |
2010/05/27 | 2,836 | 2,899 | 2,836 | 2,899 | 800 |
2010/05/26 | 2,810 | 2,850 | 2,755 | 2,835 | 900 |
2010/05/25 | 2,930 | 2,930 | 2,810 | 2,810 | 1,500 |
2010/05/24 | 2,920 | 2,930 | 2,880 | 2,930 | 700 |
2010/05/21 | 2,915 | 2,940 | 2,860 | 2,880 | 3,100 |
2010/05/20 | 3,030 | 3,030 | 3,000 | 3,000 | 1,200 |
2010/05/19 | 3,030 | 3,030 | 2,960 | 3,010 | 2,800 |
2010/05/18 | 3,070 | 3,140 | 3,030 | 3,100 | 1,800 |
2010/05/17 | 3,020 | 3,110 | 3,020 | 3,070 | 3,000 |
2010/05/14 | 3,105 | 3,150 | 3,100 | 3,150 | 2,100 |
2010/05/13 | 3,095 | 3,150 | 3,090 | 3,115 | 2,200 |
2010/05/12 | 3,050 | 3,170 | 3,030 | 3,100 | 6,900 |
2010/05/11 | 3,150 | 3,150 | 3,070 | 3,150 | 9,200 |
2010/05/10 | 3,115 | 3,390 | 3,115 | 3,390 | 4,600 |
2010/05/07 | 3,095 | 3,200 | 3,030 | 3,200 | 2,800 |
2010/05/06 | 3,325 | 3,325 | 3,170 | 3,200 | 6,100 |
2010/04/30 | 3,385 | 3,385 | 3,250 | 3,265 | 1,400 |
2010/04/28 | 3,210 | 3,390 | 3,210 | 3,390 | 2,200 |
2010/04/27 | 3,330 | 3,330 | 3,260 | 3,280 | 2,200 |
2010/04/26 | 3,395 | 3,400 | 3,330 | 3,350 | 1,900 |
2010/04/23 | 3,250 | 3,300 | 3,225 | 3,225 | 3,300 |
2010/04/22 | 3,275 | 3,275 | 3,200 | 3,200 | 2,300 |
2010/04/21 | 3,280 | 3,280 | 3,165 | 3,200 | 2,000 |
2010/04/20 | 3,250 | 3,250 | 3,165 | 3,165 | 3,100 |
2010/04/19 | 3,200 | 3,240 | 3,180 | 3,225 | 3,000 |
2010/04/16 | 3,290 | 3,300 | 3,170 | 3,215 | 3,300 |
2010/04/15 | 3,145 | 3,440 | 3,145 | 3,240 | 8,200 |
2010/04/14 | 3,060 | 3,120 | 3,060 | 3,120 | 1,400 |
2010/04/13 | 3,110 | 3,120 | 3,020 | 3,050 | 2,300 |
2010/04/12 | 3,100 | 3,100 | 3,050 | 3,085 | 800 |
2010/04/09 | 3,045 | 3,055 | 3,030 | 3,040 | 1,100 |
2010/04/08 | 3,055 | 3,055 | 3,045 | 3,045 | 1,600 |
2010/04/07 | 3,120 | 3,150 | 3,100 | 3,125 | 1,200 |
2010/04/06 | 3,150 | 3,180 | 3,100 | 3,120 | 900 |
2010/04/05 | 3,070 | 3,100 | 3,025 | 3,090 | 1,600 |
2010/04/02 | 3,060 | 3,060 | 2,995 | 3,000 | 1,100 |
2010/04/01 | 3,095 | 3,095 | 3,030 | 3,075 | 2,000 |
2010/03/31 | 3,000 | 3,100 | 3,000 | 3,095 | 600 |
2010/03/30 | 3,050 | 3,050 | 2,980 | 3,000 | 3,600 |
2010/03/29 | 2,955 | 3,050 | 2,940 | 3,010 | 1,500 |
2010/03/26 | 3,090 | 3,090 | 2,960 | 3,025 | 5,300 |
2010/03/25 | 3,370 | 3,370 | 3,100 | 3,215 | 2,000 |
2010/03/24 | 3,350 | 3,380 | 3,310 | 3,380 | 1,300 |
2010/03/23 | 3,210 | 3,385 | 3,200 | 3,385 | 2,600 |
2010/03/19 | 3,185 | 3,200 | 3,150 | 3,200 | 2,800 |
2010/03/18 | 3,110 | 3,190 | 3,080 | 3,190 | 2,800 |
2010/03/17 | 2,940 | 3,135 | 2,940 | 3,135 | 6,500 |
2010/03/16 | 2,698 | 2,999 | 2,698 | 2,950 | 5,400 |
2010/03/15 | 2,748 | 2,750 | 2,680 | 2,710 | 2,000 |
2010/03/12 | 2,670 | 2,750 | 2,650 | 2,730 | 2,900 |
2010/03/11 | 2,670 | 2,670 | 2,660 | 2,670 | 1,300 |
2010/03/10 | 2,670 | 2,670 | 2,655 | 2,655 | 2,000 |
2010/03/09 | 2,679 | 2,679 | 2,670 | 2,670 | 400 |
2010/03/08 | 2,670 | 2,671 | 2,670 | 2,671 | 200 |
2010/03/05 | 2,665 | 2,679 | 2,655 | 2,655 | 1,700 |
2010/03/04 | 2,630 | 2,679 | 2,615 | 2,630 | 1,000 |
2010/03/03 | 2,620 | 2,620 | 2,613 | 2,614 | 500 |
2010/03/02 | 2,604 | 2,620 | 2,604 | 2,620 | 800 |
2010/03/01 | 2,602 | 2,602 | 2,602 | 2,602 | 500 |
2010/02/26 | 2,610 | 2,610 | 2,610 | 2,610 | 500 |
2010/02/25 | 2,650 | 2,650 | 2,600 | 2,600 | 1,200 |
2010/02/24 | 2,590 | 2,590 | 2,590 | 2,590 | 400 |
2010/02/23 | 2,599 | 2,599 | 2,560 | 2,590 | 2,400 |
2010/02/22 | 2,651 | 2,651 | 2,600 | 2,600 | 5,800 |
2010/02/19 | 2,700 | 2,700 | 2,650 | 2,650 | 2,100 |
2010/02/18 | 2,700 | 2,700 | 2,680 | 2,682 | 1,100 |
2010/02/17 | 2,676 | 2,700 | 2,676 | 2,700 | 2,400 |
2010/02/16 | 2,685 | 2,700 | 2,672 | 2,673 | 1,300 |
2010/02/15 | 2,700 | 2,700 | 2,680 | 2,685 | 800 |
2010/02/12 | 2,740 | 2,750 | 2,678 | 2,700 | 2,200 |
2010/02/10 | 2,590 | 2,600 | 2,565 | 2,600 | 700 |
2010/02/09 | 2,610 | 2,610 | 2,570 | 2,570 | 1,400 |
2010/02/08 | 2,570 | 2,649 | 2,570 | 2,639 | 3,000 |
2010/02/05 | 2,530 | 2,540 | 2,515 | 2,530 | 1,800 |
2010/02/04 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2010/02/03 | 2,515 | 2,515 | 2,515 | 2,515 | 200 |
2010/02/02 | 2,511 | 2,520 | 2,510 | 2,511 | 1,300 |
2010/02/01 | 2,511 | 2,511 | 2,511 | 2,511 | 200 |
2010/01/29 | 2,560 | 2,560 | 2,510 | 2,510 | 900 |
2010/01/28 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
2010/01/27 | 2,565 | 2,565 | 2,565 | 2,565 | 100 |
2010/01/26 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
2010/01/25 | 2,500 | 2,580 | 2,500 | 2,560 | 1,800 |
2010/01/22 | 2,554 | 2,554 | 2,500 | 2,500 | 600 |
2010/01/21 | 2,540 | 2,540 | 2,530 | 2,540 | 2,400 |
2010/01/20 | 2,559 | 2,570 | 2,550 | 2,550 | 800 |
2010/01/19 | 2,533 | 2,559 | 2,530 | 2,559 | 800 |
2010/01/18 | 2,535 | 2,560 | 2,533 | 2,533 | 1,200 |
2010/01/15 | 2,550 | 2,560 | 2,510 | 2,520 | 1,400 |
2010/01/14 | 2,495 | 2,538 | 2,495 | 2,538 | 200 |
2010/01/13 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
2010/01/12 | 2,503 | 2,529 | 2,495 | 2,529 | 800 |
2010/01/08 | 2,501 | 2,503 | 2,500 | 2,503 | 1,200 |
2010/01/07 | 2,500 | 2,500 | 2,500 | 2,500 | 800 |
2010/01/04 | 2,490 | 2,550 | 2,450 | 2,548 | 1,400 |