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
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

このページの先頭へ