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
2011/12/30 2,824 2,844 2,820 2,844 2,000
2011/12/29 2,850 2,850 2,825 2,825 2,100
2011/12/28 2,820 2,867 2,820 2,867 10,800
2011/12/27 3,020 3,045 3,010 3,045 10,100
2011/12/26 3,010 3,045 3,005 3,030 7,900
2011/12/22 2,930 3,000 2,930 2,990 6,400
2011/12/21 3,020 3,020 2,999 3,000 2,300
2011/12/20 3,010 3,030 2,990 3,030 3,200
2011/12/19 2,994 3,040 2,978 3,010 3,000
2011/12/16 2,973 3,000 2,973 2,978 4,400
2011/12/15 2,978 3,015 2,975 3,015 3,700
2011/12/14 3,010 3,035 2,991 3,035 1,700
2011/12/13 2,990 3,035 2,985 3,010 700
2011/12/12 2,985 3,030 2,985 2,992 1,900
2011/12/09 3,015 3,015 2,975 2,975 3,800
2011/12/08 3,045 3,045 3,010 3,010 1,100
2011/12/07 3,010 3,040 3,010 3,040 600
2011/12/06 3,060 3,065 3,010 3,010 2,700
2011/12/05 3,075 3,075 3,030 3,050 5,400
2011/12/02 3,000 3,050 3,000 3,050 2,700
2011/12/01 2,940 2,975 2,940 2,975 800
2011/11/30 2,906 2,940 2,906 2,922 600
2011/11/29 2,949 2,964 2,949 2,950 500
2011/11/28 2,890 2,890 2,850 2,880 1,100
2011/11/25 2,849 2,894 2,820 2,894 2,400
2011/11/24 2,808 2,899 2,808 2,899 2,700
2011/11/22 2,900 2,900 2,850 2,870 2,700
2011/11/21 2,990 2,990 2,900 2,900 3,600
2011/11/18 2,960 2,975 2,930 2,975 2,600
2011/11/17 3,010 3,010 2,960 3,000 2,100
2011/11/16 3,000 3,030 3,000 3,000 400
2011/11/15 3,035 3,035 3,000 3,000 1,300
2011/11/14 3,000 3,035 3,000 3,035 1,100
2011/11/11 2,970 3,010 2,965 2,990 900
2011/11/10 2,980 3,020 2,960 3,000 1,900
2011/11/09 3,020 3,050 2,960 3,050 5,800
2011/11/08 3,075 3,075 3,025 3,025 4,600
2011/11/07 3,050 3,050 3,030 3,045 1,900
2011/11/04 3,010 3,065 3,000 3,065 2,600
2011/11/02 3,010 3,050 2,980 3,010 5,800
2011/11/01 3,190 3,190 3,005 3,070 6,700
2011/10/31 3,250 3,270 3,200 3,200 6,100
2011/10/28 3,135 3,180 3,135 3,170 2,200
2011/10/27 3,090 3,130 3,090 3,130 900
2011/10/26 3,105 3,130 3,085 3,130 1,300
2011/10/25 3,175 3,175 3,070 3,105 2,000
2011/10/24 3,045 3,195 3,040 3,115 3,100
2011/10/21 3,190 3,190 3,035 3,100 5,900
2011/10/20 3,190 3,210 3,160 3,190 2,700
2011/10/19 3,200 3,210 3,170 3,210 1,600
2011/10/18 3,200 3,220 3,150 3,195 5,300
2011/10/17 3,240 3,270 3,210 3,265 4,600
2011/10/14 3,120 3,170 3,080 3,170 4,000
2011/10/13 3,050 3,120 3,040 3,120 4,800
2011/10/12 3,040 3,040 3,000 3,020 900
2011/10/11 3,090 3,090 3,020 3,035 4,900
2011/10/07 3,100 3,120 2,990 2,996 7,700
2011/10/06 3,100 3,200 2,990 3,055 5,400
2011/10/05 2,839 2,990 2,811 2,980 4,600
2011/10/04 2,802 2,829 2,802 2,829 600
2011/10/03 2,771 2,850 2,771 2,801 3,500
2011/09/30 2,740 2,800 2,740 2,771 3,500
2011/09/29 2,718 2,727 2,703 2,706 1,200
2011/09/28 2,698 2,750 2,692 2,700 2,800
2011/09/27 2,686 2,715 2,682 2,692 1,800
2011/09/26 2,740 2,740 2,680 2,680 5,100
2011/09/22 2,761 2,762 2,740 2,750 4,300
2011/09/21 2,760 2,782 2,756 2,782 700
2011/09/20 2,765 2,785 2,765 2,765 1,100
2011/09/16 2,790 2,790 2,755 2,775 2,300
2011/09/15 2,777 2,780 2,777 2,780 200
2011/09/14 2,763 2,780 2,760 2,765 2,400
2011/09/13 2,760 2,780 2,760 2,780 1,000
2011/09/12 2,794 2,794 2,758 2,758 2,200
2011/09/09 2,799 2,814 2,795 2,795 1,300
2011/09/08 2,819 2,819 2,798 2,798 1,000
2011/09/07 2,800 2,800 2,779 2,779 600
2011/09/06 2,795 2,810 2,756 2,775 1,500
2011/09/05 2,810 2,810 2,791 2,800 1,100
2011/09/02 2,817 2,817 2,800 2,810 1,800
2011/09/01 2,825 2,825 2,816 2,818 500
2011/08/31 2,815 2,820 2,815 2,819 800
2011/08/30 2,800 2,810 2,800 2,810 1,600
2011/08/29 2,800 2,800 2,791 2,799 1,300
2011/08/26 2,800 2,800 2,770 2,798 1,200
2011/08/25 2,762 2,773 2,762 2,763 900
2011/08/24 2,774 2,787 2,761 2,761 1,500
2011/08/23 2,761 2,774 2,750 2,774 2,100
2011/08/22 2,775 2,775 2,760 2,760 1,400
2011/08/19 2,781 2,781 2,765 2,766 1,600
2011/08/18 2,817 2,819 2,780 2,781 3,100
2011/08/17 2,780 2,809 2,777 2,809 1,400
2011/08/16 2,841 2,841 2,780 2,800 3,800
2011/08/15 2,771 2,835 2,771 2,835 3,300
2011/08/12 2,750 2,770 2,750 2,760 600
2011/08/11 2,748 2,750 2,733 2,750 1,100
2011/08/10 2,770 2,775 2,725 2,750 4,100
2011/08/09 2,670 2,715 2,620 2,715 7,400
2011/08/08 2,721 2,765 2,721 2,765 5,300
2011/08/05 2,740 2,747 2,650 2,746 6,600
2011/08/04 2,745 2,789 2,745 2,780 3,200
2011/08/03 2,742 2,742 2,730 2,742 3,900
2011/08/02 2,780 2,783 2,750 2,765 700
2011/08/01 2,699 2,797 2,680 2,780 1,600
2011/07/29 2,702 2,725 2,682 2,698 4,200
2011/07/28 2,760 2,760 2,700 2,720 5,700
2011/07/27 2,770 2,800 2,761 2,770 2,600
2011/07/26 2,730 2,760 2,730 2,760 2,000
2011/07/25 2,791 2,791 2,728 2,730 6,100
2011/07/22 2,805 2,818 2,783 2,783 5,700
2011/07/21 2,820 2,829 2,780 2,820 2,300
2011/07/20 2,800 2,835 2,790 2,810 3,100
2011/07/19 2,835 2,835 2,787 2,787 2,200
2011/07/15 2,805 2,810 2,781 2,785 1,900
2011/07/14 2,770 2,830 2,770 2,805 2,100
2011/07/13 2,752 2,774 2,745 2,760 2,800
2011/07/12 2,780 2,780 2,742 2,768 4,700
2011/07/11 2,800 2,800 2,780 2,790 4,000
2011/07/08 2,850 2,867 2,786 2,790 10,300
2011/07/07 2,750 2,860 2,750 2,827 21,800
2011/07/06 2,700 2,745 2,685 2,726 11,200
2011/07/05 2,695 2,695 2,690 2,695 6,900
2011/07/04 2,690 2,690 2,671 2,680 4,100
2011/07/01 2,639 2,673 2,639 2,652 3,300
2011/06/30 2,625 2,640 2,612 2,630 3,900
2011/06/29 2,630 2,640 2,622 2,622 4,600
2011/06/28 2,615 2,630 2,600 2,627 5,000
2011/06/27 2,649 2,649 2,610 2,624 4,500
2011/06/24 2,659 2,660 2,631 2,633 1,900
2011/06/23 2,618 2,654 2,618 2,654 2,000
2011/06/22 2,619 2,657 2,619 2,654 1,300
2011/06/21 2,607 2,620 2,606 2,619 3,600
2011/06/20 2,643 2,643 2,611 2,629 3,100
2011/06/17 2,651 2,672 2,645 2,645 3,200
2011/06/16 2,668 2,668 2,650 2,656 1,800
2011/06/15 2,646 2,671 2,646 2,669 2,000
2011/06/14 2,640 2,669 2,640 2,643 4,200
2011/06/13 2,612 2,640 2,600 2,640 2,200
2011/06/10 2,670 2,670 2,635 2,640 1,500
2011/06/09 2,584 2,695 2,584 2,660 2,100
2011/06/08 2,600 2,611 2,587 2,587 1,300
2011/06/07 2,605 2,605 2,600 2,600 700
2011/06/06 2,590 2,592 2,587 2,587 1,800
2011/06/03 2,631 2,631 2,591 2,595 2,700
2011/06/02 2,600 2,630 2,581 2,630 1,700
2011/06/01 2,620 2,640 2,620 2,630 4,400
2011/05/31 2,540 2,600 2,535 2,600 3,200
2011/05/30 2,519 2,525 2,508 2,525 1,600
2011/05/27 2,500 2,506 2,497 2,500 2,800
2011/05/26 2,502 2,525 2,491 2,500 3,100
2011/05/25 2,530 2,530 2,485 2,490 6,500
2011/05/24 2,523 2,530 2,521 2,530 1,200
2011/05/23 2,546 2,546 2,521 2,523 2,400
2011/05/20 2,554 2,575 2,551 2,570 1,300
2011/05/19 2,560 2,580 2,540 2,541 3,200
2011/05/18 2,530 2,565 2,530 2,543 1,400
2011/05/17 2,612 2,612 2,510 2,520 5,600
2011/05/16 2,600 2,600 2,561 2,562 3,300
2011/05/13 2,665 2,665 2,600 2,600 9,900
2011/05/12 2,714 2,714 2,674 2,680 5,900
2011/05/11 2,710 2,720 2,698 2,714 8,100
2011/05/10 2,716 2,730 2,690 2,715 19,700
2011/05/09 2,699 2,714 2,670 2,690 9,700
2011/05/06 2,671 2,687 2,655 2,683 2,400
2011/05/02 2,671 2,718 2,671 2,698 5,800
2011/04/28 2,675 2,685 2,630 2,652 8,700
2011/04/27 2,687 2,687 2,660 2,670 5,700
2011/04/26 2,651 2,665 2,625 2,650 2,200
2011/04/25 2,688 2,688 2,633 2,670 4,200
2011/04/22 2,641 2,685 2,611 2,671 3,300
2011/04/21 2,621 2,685 2,600 2,679 6,400
2011/04/20 2,582 2,640 2,582 2,610 12,800
2011/04/19 2,660 2,675 2,641 2,675 2,300
2011/04/18 2,650 2,664 2,650 2,660 2,100
2011/04/15 2,663 2,690 2,659 2,664 4,500
2011/04/14 2,688 2,725 2,688 2,725 1,200
2011/04/13 2,754 2,754 2,662 2,663 6,300
2011/04/12 2,755 2,800 2,751 2,771 1,900
2011/04/11 2,830 2,839 2,799 2,800 2,700
2011/04/08 2,652 2,760 2,652 2,760 1,800
2011/04/07 2,640 2,700 2,600 2,699 6,000
2011/04/06 2,650 2,650 2,561 2,600 3,000
2011/04/05 2,755 2,755 2,700 2,700 2,300
2011/04/04 2,735 2,850 2,735 2,800 3,700
2011/04/01 2,710 2,785 2,710 2,785 1,500
2011/03/31 2,710 2,712 2,670 2,708 1,700
2011/03/30 2,700 2,735 2,650 2,705 800
2011/03/29 2,650 2,700 2,573 2,655 1,600
2011/03/28 2,779 2,779 2,572 2,580 7,300
2011/03/25 2,789 2,830 2,690 2,729 3,100
2011/03/24 2,800 2,900 2,720 2,739 2,700
2011/03/23 2,850 2,940 2,850 2,850 2,800
2011/03/22 2,840 3,030 2,800 2,860 6,700
2011/03/18 2,500 2,800 2,500 2,700 6,300
2011/03/17 2,210 2,450 2,210 2,420 6,400
2011/03/16 2,050 2,499 2,050 2,380 11,900
2011/03/15 2,310 2,310 2,110 2,110 21,800
2011/03/14 2,580 2,850 2,580 2,610 21,400
2011/03/11 3,310 3,325 3,280 3,280 4,400
2011/03/10 3,555 3,555 3,390 3,425 5,900
2011/03/09 3,750 3,750 3,590 3,610 6,200
2011/03/08 3,650 3,795 3,640 3,700 9,500
2011/03/07 3,550 3,620 3,550 3,600 5,200
2011/03/04 3,585 3,585 3,500 3,500 2,700
2011/03/03 3,400 3,505 3,400 3,500 2,300
2011/03/02 3,385 3,410 3,380 3,385 2,000
2011/03/01 3,375 3,455 3,375 3,455 3,400
2011/02/28 3,300 3,375 3,300 3,365 400
2011/02/25 3,255 3,370 3,255 3,300 2,000
2011/02/24 3,315 3,400 3,200 3,260 3,400
2011/02/23 3,230 3,400 3,225 3,400 2,000
2011/02/22 3,540 3,590 3,315 3,340 5,300
2011/02/21 3,255 3,500 3,250 3,440 7,400
2011/02/18 3,220 3,240 3,190 3,240 2,800
2011/02/17 3,260 3,260 3,230 3,240 1,800
2011/02/16 3,210 3,240 3,170 3,240 1,400
2011/02/15 3,205 3,230 3,150 3,230 3,000
2011/02/14 3,240 3,240 3,180 3,235 2,000
2011/02/10 3,275 3,275 3,205 3,240 3,100
2011/02/09 3,270 3,325 3,220 3,265 5,800
2011/02/08 3,190 3,195 3,120 3,195 2,900
2011/02/07 3,120 3,200 3,120 3,140 2,400
2011/02/04 3,095 3,150 3,080 3,100 2,100
2011/02/03 3,160 3,230 3,160 3,185 1,000
2011/02/02 3,185 3,220 3,155 3,220 500
2011/02/01 3,100 3,215 3,100 3,130 1,200
2011/01/31 3,115 3,160 3,110 3,125 900
2011/01/28 3,210 3,250 3,205 3,250 700
2011/01/27 3,205 3,300 3,205 3,250 1,100
2011/01/26 3,225 3,255 3,225 3,250 1,300
2011/01/25 3,230 3,345 3,230 3,300 2,800
2011/01/24 3,090 3,290 3,010 3,220 3,300
2011/01/21 3,230 3,300 3,020 3,100 7,400
2011/01/20 3,335 3,440 3,265 3,265 6,300
2011/01/19 3,340 3,400 3,220 3,220 10,800
2011/01/18 3,650 3,655 3,435 3,450 8,400
2011/01/17 3,675 3,690 3,660 3,660 6,600
2011/01/14 3,680 3,730 3,665 3,665 5,500
2011/01/13 3,705 3,710 3,670 3,680 4,200
2011/01/12 3,740 3,765 3,675 3,690 4,100
2011/01/11 3,745 3,750 3,675 3,680 6,600
2011/01/07 3,750 3,775 3,650 3,675 11,900
2011/01/06 4,000 4,000 3,750 3,750 17,200
2011/01/05 3,790 4,075 3,730 4,035 35,600
2011/01/04 3,715 3,715 3,600 3,650 11,300

このページの先頭へ