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 |
---|---|---|---|---|---|
2012/12/28 | 3,325 | 3,345 | 3,320 | 3,330 | 3,800 |
2012/12/27 | 3,350 | 3,350 | 3,290 | 3,340 | 10,400 |
2012/12/26 | 3,410 | 3,445 | 3,360 | 3,360 | 14,400 |
2012/12/25 | 3,525 | 3,600 | 3,515 | 3,600 | 11,800 |
2012/12/21 | 3,510 | 3,540 | 3,460 | 3,525 | 9,300 |
2012/12/20 | 3,565 | 3,575 | 3,505 | 3,530 | 6,900 |
2012/12/19 | 3,575 | 3,600 | 3,545 | 3,580 | 5,800 |
2012/12/18 | 3,685 | 3,685 | 3,575 | 3,575 | 10,800 |
2012/12/17 | 3,540 | 3,750 | 3,520 | 3,685 | 14,800 |
2012/12/14 | 3,530 | 3,550 | 3,485 | 3,515 | 5,600 |
2012/12/13 | 3,480 | 3,530 | 3,460 | 3,520 | 5,900 |
2012/12/12 | 3,475 | 3,475 | 3,455 | 3,475 | 2,100 |
2012/12/11 | 3,450 | 3,475 | 3,420 | 3,470 | 3,300 |
2012/12/10 | 3,450 | 3,460 | 3,395 | 3,445 | 5,400 |
2012/12/07 | 3,420 | 3,420 | 3,395 | 3,395 | 2,200 |
2012/12/06 | 3,425 | 3,425 | 3,385 | 3,400 | 4,000 |
2012/12/05 | 3,395 | 3,410 | 3,390 | 3,405 | 3,000 |
2012/12/04 | 3,430 | 3,430 | 3,395 | 3,400 | 5,100 |
2012/12/03 | 3,450 | 3,515 | 3,395 | 3,430 | 6,800 |
2012/11/30 | 3,485 | 3,495 | 3,445 | 3,460 | 3,500 |
2012/11/29 | 3,470 | 3,545 | 3,465 | 3,475 | 3,300 |
2012/11/28 | 3,415 | 3,520 | 3,415 | 3,515 | 4,000 |
2012/11/27 | 3,410 | 3,440 | 3,410 | 3,420 | 1,600 |
2012/11/26 | 3,455 | 3,455 | 3,385 | 3,410 | 5,700 |
2012/11/22 | 3,405 | 3,410 | 3,355 | 3,410 | 2,600 |
2012/11/21 | 3,400 | 3,440 | 3,400 | 3,400 | 2,200 |
2012/11/20 | 3,430 | 3,450 | 3,370 | 3,370 | 3,500 |
2012/11/19 | 3,445 | 3,455 | 3,380 | 3,420 | 2,700 |
2012/11/16 | 3,365 | 3,400 | 3,350 | 3,400 | 3,600 |
2012/11/15 | 3,355 | 3,430 | 3,350 | 3,415 | 3,200 |
2012/11/14 | 3,260 | 3,355 | 3,260 | 3,355 | 5,300 |
2012/11/13 | 3,330 | 3,355 | 3,250 | 3,255 | 9,800 |
2012/11/12 | 3,440 | 3,440 | 3,320 | 3,360 | 5,300 |
2012/11/09 | 3,565 | 3,660 | 3,385 | 3,400 | 19,600 |
2012/11/08 | 3,550 | 3,600 | 3,500 | 3,600 | 8,000 |
2012/11/07 | 3,435 | 3,670 | 3,435 | 3,620 | 13,000 |
2012/11/06 | 3,465 | 3,500 | 3,425 | 3,425 | 6,600 |
2012/11/05 | 3,450 | 3,600 | 3,400 | 3,500 | 21,900 |
2012/11/02 | 3,270 | 3,300 | 3,240 | 3,255 | 5,200 |
2012/11/01 | 3,330 | 3,330 | 3,265 | 3,300 | 4,700 |
2012/10/31 | 3,250 | 3,335 | 3,240 | 3,300 | 8,300 |
2012/10/30 | 3,240 | 3,290 | 3,235 | 3,250 | 10,000 |
2012/10/29 | 3,230 | 3,250 | 3,210 | 3,230 | 13,200 |
2012/10/26 | 3,165 | 3,200 | 3,135 | 3,200 | 4,900 |
2012/10/25 | 3,185 | 3,185 | 3,140 | 3,170 | 6,500 |
2012/10/24 | 3,160 | 3,175 | 3,150 | 3,175 | 6,300 |
2012/10/23 | 3,190 | 3,190 | 3,145 | 3,170 | 9,200 |
2012/10/22 | 3,200 | 3,210 | 3,120 | 3,190 | 25,300 |
2012/10/19 | 3,090 | 3,110 | 3,080 | 3,080 | 6,900 |
2012/10/18 | 3,060 | 3,085 | 3,055 | 3,085 | 4,000 |
2012/10/17 | 3,040 | 3,065 | 3,040 | 3,045 | 3,700 |
2012/10/16 | 3,040 | 3,065 | 3,035 | 3,035 | 2,200 |
2012/10/15 | 3,080 | 3,080 | 3,030 | 3,065 | 3,300 |
2012/10/12 | 3,105 | 3,105 | 3,060 | 3,085 | 3,000 |
2012/10/11 | 3,110 | 3,120 | 3,080 | 3,090 | 7,700 |
2012/10/10 | 3,145 | 3,145 | 3,090 | 3,115 | 2,400 |
2012/10/09 | 3,120 | 3,190 | 3,080 | 3,160 | 10,700 |
2012/10/05 | 3,005 | 3,110 | 3,005 | 3,085 | 16,500 |
2012/10/04 | 3,030 | 3,030 | 3,005 | 3,010 | 1,500 |
2012/10/03 | 3,030 | 3,035 | 2,992 | 2,992 | 2,300 |
2012/10/02 | 3,030 | 3,030 | 2,991 | 3,030 | 1,800 |
2012/10/01 | 3,005 | 3,030 | 3,000 | 3,030 | 2,300 |
2012/09/28 | 2,997 | 3,050 | 2,997 | 3,030 | 2,000 |
2012/09/27 | 2,990 | 2,999 | 2,970 | 2,970 | 2,000 |
2012/09/26 | 2,969 | 2,975 | 2,960 | 2,975 | 2,100 |
2012/09/25 | 2,975 | 2,975 | 2,960 | 2,960 | 1,400 |
2012/09/24 | 2,969 | 2,969 | 2,963 | 2,969 | 800 |
2012/09/21 | 2,982 | 2,982 | 2,955 | 2,955 | 1,200 |
2012/09/20 | 2,962 | 2,974 | 2,962 | 2,970 | 1,400 |
2012/09/18 | 2,967 | 2,968 | 2,960 | 2,960 | 1,600 |
2012/09/14 | 3,000 | 3,000 | 2,951 | 2,960 | 2,100 |
2012/09/12 | 2,955 | 2,961 | 2,955 | 2,960 | 1,100 |
2012/09/11 | 2,957 | 2,975 | 2,957 | 2,957 | 500 |
2012/09/10 | 2,950 | 2,955 | 2,950 | 2,955 | 300 |
2012/09/07 | 2,950 | 2,950 | 2,923 | 2,925 | 1,100 |
2012/09/06 | 2,970 | 2,970 | 2,941 | 2,941 | 1,700 |
2012/09/05 | 2,985 | 2,985 | 2,970 | 2,970 | 700 |
2012/09/04 | 2,982 | 2,985 | 2,982 | 2,985 | 200 |
2012/09/03 | 2,979 | 2,982 | 2,979 | 2,982 | 700 |
2012/08/31 | 2,995 | 2,995 | 2,980 | 2,980 | 200 |
2012/08/30 | 2,975 | 2,985 | 2,975 | 2,985 | 800 |
2012/08/29 | 2,973 | 2,975 | 2,961 | 2,971 | 800 |
2012/08/28 | 2,977 | 2,985 | 2,977 | 2,985 | 300 |
2012/08/27 | 2,971 | 2,975 | 2,971 | 2,975 | 600 |
2012/08/24 | 3,000 | 3,000 | 2,985 | 2,999 | 700 |
2012/08/23 | 2,981 | 3,000 | 2,981 | 3,000 | 700 |
2012/08/22 | 3,015 | 3,015 | 2,976 | 2,976 | 200 |
2012/08/21 | 2,995 | 3,020 | 2,952 | 3,020 | 1,300 |
2012/08/20 | 3,015 | 3,030 | 3,015 | 3,020 | 2,000 |
2012/08/17 | 2,997 | 3,010 | 2,986 | 3,000 | 6,100 |
2012/08/16 | 2,975 | 2,986 | 2,973 | 2,984 | 700 |
2012/08/15 | 2,962 | 2,987 | 2,960 | 2,987 | 800 |
2012/08/14 | 2,963 | 2,963 | 2,963 | 2,963 | 200 |
2012/08/13 | 3,000 | 3,000 | 2,952 | 2,960 | 3,400 |
2012/08/10 | 2,925 | 3,020 | 2,910 | 2,952 | 4,600 |
2012/08/09 | 2,940 | 2,940 | 2,915 | 2,925 | 700 |
2012/08/08 | 2,950 | 2,950 | 2,911 | 2,920 | 1,600 |
2012/08/07 | 2,941 | 2,960 | 2,941 | 2,950 | 700 |
2012/08/06 | 2,970 | 2,970 | 2,935 | 2,945 | 1,600 |
2012/08/03 | 2,932 | 2,932 | 2,926 | 2,926 | 300 |
2012/08/02 | 2,950 | 2,950 | 2,921 | 2,925 | 1,100 |
2012/08/01 | 2,928 | 2,950 | 2,920 | 2,950 | 4,200 |
2012/07/31 | 2,885 | 2,920 | 2,881 | 2,920 | 1,200 |
2012/07/30 | 2,882 | 2,900 | 2,870 | 2,900 | 1,000 |
2012/07/27 | 2,878 | 2,900 | 2,878 | 2,882 | 700 |
2012/07/26 | 2,850 | 2,870 | 2,850 | 2,870 | 700 |
2012/07/25 | 2,839 | 2,850 | 2,839 | 2,850 | 900 |
2012/07/24 | 2,848 | 2,858 | 2,846 | 2,850 | 1,300 |
2012/07/23 | 2,885 | 2,885 | 2,853 | 2,853 | 900 |
2012/07/20 | 2,888 | 2,888 | 2,879 | 2,879 | 700 |
2012/07/19 | 2,878 | 2,878 | 2,870 | 2,870 | 300 |
2012/07/18 | 2,891 | 2,895 | 2,891 | 2,895 | 300 |
2012/07/17 | 2,870 | 2,895 | 2,861 | 2,865 | 500 |
2012/07/13 | 2,861 | 2,861 | 2,850 | 2,860 | 1,300 |
2012/07/12 | 2,867 | 2,870 | 2,861 | 2,870 | 600 |
2012/07/11 | 2,853 | 2,853 | 2,853 | 2,853 | 100 |
2012/07/10 | 2,870 | 2,870 | 2,851 | 2,853 | 1,000 |
2012/07/09 | 2,857 | 2,870 | 2,853 | 2,870 | 500 |
2012/07/06 | 2,880 | 2,880 | 2,855 | 2,857 | 2,000 |
2012/07/05 | 2,871 | 2,872 | 2,870 | 2,870 | 300 |
2012/07/04 | 2,881 | 2,881 | 2,871 | 2,871 | 500 |
2012/07/03 | 2,915 | 2,915 | 2,852 | 2,852 | 1,200 |
2012/07/02 | 2,918 | 2,918 | 2,810 | 2,917 | 3,400 |
2012/06/29 | 2,925 | 2,929 | 2,903 | 2,918 | 1,400 |
2012/06/28 | 2,909 | 2,925 | 2,906 | 2,925 | 1,400 |
2012/06/27 | 2,913 | 2,913 | 2,878 | 2,909 | 3,400 |
2012/06/26 | 2,920 | 2,944 | 2,912 | 2,944 | 3,900 |
2012/06/25 | 2,900 | 2,930 | 2,900 | 2,930 | 1,100 |
2012/06/22 | 2,870 | 2,900 | 2,870 | 2,900 | 1,200 |
2012/06/21 | 2,865 | 2,877 | 2,865 | 2,868 | 600 |
2012/06/20 | 2,866 | 2,867 | 2,861 | 2,863 | 1,100 |
2012/06/19 | 2,880 | 2,880 | 2,841 | 2,866 | 1,000 |
2012/06/18 | 2,889 | 2,900 | 2,850 | 2,880 | 2,100 |
2012/06/15 | 2,849 | 2,852 | 2,840 | 2,840 | 2,900 |
2012/06/14 | 2,850 | 2,851 | 2,847 | 2,849 | 800 |
2012/06/13 | 2,855 | 2,865 | 2,855 | 2,855 | 500 |
2012/06/12 | 2,850 | 2,850 | 2,841 | 2,841 | 300 |
2012/06/11 | 2,829 | 2,850 | 2,829 | 2,850 | 600 |
2012/06/08 | 2,798 | 2,827 | 2,795 | 2,827 | 700 |
2012/06/07 | 2,838 | 2,845 | 2,835 | 2,835 | 800 |
2012/06/06 | 2,804 | 2,825 | 2,804 | 2,825 | 1,000 |
2012/06/05 | 2,800 | 2,800 | 2,766 | 2,775 | 1,000 |
2012/06/04 | 2,790 | 2,809 | 2,775 | 2,775 | 2,200 |
2012/06/01 | 2,840 | 2,840 | 2,825 | 2,826 | 1,600 |
2012/05/31 | 2,855 | 2,855 | 2,820 | 2,840 | 1,000 |
2012/05/30 | 2,850 | 2,864 | 2,850 | 2,864 | 500 |
2012/05/29 | 2,835 | 2,835 | 2,835 | 2,835 | 100 |
2012/05/28 | 2,845 | 2,845 | 2,800 | 2,810 | 1,200 |
2012/05/25 | 2,778 | 2,799 | 2,776 | 2,795 | 600 |
2012/05/24 | 2,779 | 2,779 | 2,777 | 2,777 | 200 |
2012/05/23 | 2,799 | 2,800 | 2,776 | 2,776 | 800 |
2012/05/22 | 2,790 | 2,790 | 2,782 | 2,790 | 300 |
2012/05/21 | 2,750 | 2,790 | 2,750 | 2,790 | 1,600 |
2012/05/18 | 2,800 | 2,800 | 2,758 | 2,758 | 2,000 |
2012/05/17 | 2,806 | 2,824 | 2,806 | 2,824 | 900 |
2012/05/16 | 2,802 | 2,822 | 2,802 | 2,812 | 1,400 |
2012/05/15 | 2,825 | 2,825 | 2,770 | 2,809 | 4,600 |
2012/05/14 | 2,890 | 2,890 | 2,825 | 2,850 | 2,100 |
2012/05/11 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
2012/05/10 | 2,871 | 2,900 | 2,870 | 2,900 | 700 |
2012/05/09 | 2,910 | 2,910 | 2,884 | 2,884 | 2,000 |
2012/05/08 | 2,890 | 2,910 | 2,890 | 2,910 | 600 |
2012/05/07 | 2,894 | 2,894 | 2,870 | 2,890 | 2,200 |
2012/05/02 | 2,920 | 2,940 | 2,885 | 2,910 | 2,300 |
2012/05/01 | 2,939 | 2,949 | 2,845 | 2,900 | 6,000 |
2012/04/27 | 2,945 | 2,960 | 2,927 | 2,940 | 1,300 |
2012/04/26 | 2,940 | 2,955 | 2,940 | 2,940 | 600 |
2012/04/25 | 2,935 | 2,940 | 2,932 | 2,940 | 700 |
2012/04/24 | 2,930 | 2,950 | 2,923 | 2,939 | 900 |
2012/04/23 | 2,920 | 2,933 | 2,920 | 2,920 | 1,000 |
2012/04/20 | 2,921 | 2,929 | 2,910 | 2,920 | 1,500 |
2012/04/19 | 2,959 | 2,959 | 2,925 | 2,930 | 900 |
2012/04/18 | 2,944 | 2,944 | 2,918 | 2,940 | 2,800 |
2012/04/17 | 2,915 | 2,934 | 2,915 | 2,925 | 1,500 |
2012/04/16 | 2,957 | 2,958 | 2,912 | 2,912 | 3,300 |
2012/04/13 | 2,960 | 2,970 | 2,956 | 2,957 | 1,700 |
2012/04/12 | 2,965 | 2,967 | 2,955 | 2,956 | 700 |
2012/04/11 | 2,960 | 2,980 | 2,955 | 2,955 | 2,300 |
2012/04/10 | 3,015 | 3,015 | 2,983 | 2,986 | 1,700 |
2012/04/09 | 2,975 | 2,981 | 2,970 | 2,970 | 800 |
2012/04/06 | 3,000 | 3,050 | 2,979 | 2,979 | 900 |
2012/04/05 | 2,960 | 2,988 | 2,945 | 2,988 | 2,000 |
2012/04/04 | 3,050 | 3,070 | 2,975 | 2,980 | 3,600 |
2012/04/03 | 3,070 | 3,070 | 3,020 | 3,050 | 2,600 |
2012/04/02 | 3,005 | 3,070 | 3,005 | 3,035 | 2,900 |
2012/03/30 | 2,976 | 2,990 | 2,975 | 2,980 | 1,400 |
2012/03/29 | 2,983 | 2,990 | 2,975 | 2,975 | 900 |
2012/03/28 | 2,988 | 2,988 | 2,936 | 2,983 | 3,000 |
2012/03/27 | 2,980 | 2,988 | 2,950 | 2,988 | 3,500 |
2012/03/26 | 2,950 | 2,989 | 2,930 | 2,980 | 2,900 |
2012/03/23 | 2,944 | 2,944 | 2,929 | 2,935 | 1,900 |
2012/03/22 | 2,915 | 2,928 | 2,904 | 2,925 | 2,900 |
2012/03/21 | 2,900 | 2,915 | 2,890 | 2,900 | 1,900 |
2012/03/19 | 2,913 | 2,913 | 2,900 | 2,900 | 1,500 |
2012/03/16 | 2,895 | 2,905 | 2,850 | 2,870 | 2,800 |
2012/03/15 | 2,919 | 2,919 | 2,885 | 2,890 | 2,900 |
2012/03/14 | 2,908 | 2,920 | 2,900 | 2,907 | 4,200 |
2012/03/13 | 2,897 | 2,925 | 2,870 | 2,870 | 5,100 |
2012/03/12 | 2,884 | 2,890 | 2,875 | 2,875 | 2,500 |
2012/03/09 | 2,850 | 2,883 | 2,850 | 2,880 | 2,000 |
2012/03/08 | 2,865 | 2,865 | 2,850 | 2,850 | 1,800 |
2012/03/07 | 2,839 | 2,865 | 2,839 | 2,865 | 1,000 |
2012/03/06 | 2,850 | 2,870 | 2,833 | 2,850 | 2,500 |
2012/03/05 | 2,815 | 2,850 | 2,815 | 2,831 | 2,600 |
2012/03/02 | 2,830 | 2,830 | 2,800 | 2,801 | 2,800 |
2012/03/01 | 2,842 | 2,842 | 2,820 | 2,820 | 1,500 |
2012/02/29 | 2,858 | 2,858 | 2,828 | 2,840 | 1,200 |
2012/02/28 | 2,894 | 2,894 | 2,810 | 2,838 | 3,200 |
2012/02/27 | 2,874 | 2,900 | 2,870 | 2,894 | 1,600 |
2012/02/24 | 2,855 | 2,870 | 2,850 | 2,860 | 1,500 |
2012/02/23 | 2,801 | 2,855 | 2,800 | 2,855 | 2,000 |
2012/02/22 | 2,780 | 2,825 | 2,780 | 2,825 | 4,400 |
2012/02/21 | 2,770 | 2,798 | 2,770 | 2,785 | 900 |
2012/02/20 | 2,790 | 2,790 | 2,750 | 2,765 | 3,400 |
2012/02/17 | 2,800 | 2,810 | 2,782 | 2,799 | 1,700 |
2012/02/16 | 2,784 | 2,790 | 2,783 | 2,790 | 1,400 |
2012/02/15 | 2,765 | 2,769 | 2,740 | 2,753 | 1,400 |
2012/02/14 | 2,730 | 2,750 | 2,729 | 2,750 | 800 |
2012/02/13 | 2,729 | 2,740 | 2,729 | 2,730 | 1,300 |
2012/02/10 | 2,750 | 2,750 | 2,711 | 2,721 | 2,700 |
2012/02/09 | 2,800 | 2,800 | 2,700 | 2,750 | 3,700 |
2012/02/08 | 2,799 | 2,820 | 2,792 | 2,792 | 700 |
2012/02/07 | 2,830 | 2,830 | 2,800 | 2,800 | 800 |
2012/02/06 | 2,798 | 2,820 | 2,785 | 2,820 | 2,000 |
2012/02/03 | 2,765 | 2,800 | 2,765 | 2,799 | 2,800 |
2012/02/02 | 2,788 | 2,788 | 2,780 | 2,788 | 1,100 |
2012/02/01 | 2,752 | 2,779 | 2,750 | 2,770 | 1,500 |
2012/01/31 | 2,787 | 2,787 | 2,751 | 2,751 | 1,200 |
2012/01/30 | 2,747 | 2,770 | 2,732 | 2,770 | 1,700 |
2012/01/27 | 2,730 | 2,746 | 2,730 | 2,745 | 600 |
2012/01/26 | 2,720 | 2,730 | 2,720 | 2,730 | 1,000 |
2012/01/25 | 2,730 | 2,730 | 2,711 | 2,730 | 1,300 |
2012/01/24 | 2,766 | 2,766 | 2,716 | 2,720 | 1,400 |
2012/01/23 | 2,724 | 2,730 | 2,700 | 2,716 | 2,600 |
2012/01/20 | 2,700 | 2,725 | 2,691 | 2,710 | 3,800 |
2012/01/19 | 2,725 | 2,725 | 2,651 | 2,694 | 3,700 |
2012/01/18 | 2,720 | 2,750 | 2,700 | 2,715 | 2,300 |
2012/01/17 | 2,720 | 2,720 | 2,691 | 2,692 | 2,200 |
2012/01/16 | 2,779 | 2,779 | 2,720 | 2,720 | 400 |
2012/01/13 | 2,700 | 2,765 | 2,700 | 2,765 | 900 |
2012/01/12 | 2,755 | 2,755 | 2,685 | 2,700 | 4,000 |
2012/01/11 | 2,806 | 2,810 | 2,755 | 2,755 | 3,400 |
2012/01/10 | 2,843 | 2,843 | 2,802 | 2,802 | 1,800 |
2012/01/06 | 2,870 | 2,870 | 2,816 | 2,835 | 900 |
2012/01/05 | 2,820 | 2,850 | 2,810 | 2,825 | 2,300 |
2012/01/04 | 2,843 | 2,849 | 2,812 | 2,818 | 2,500 |