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 |