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
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

このページの先頭へ