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 |
---|---|---|---|---|---|
2019/12/30 | 2,452 | 2,465 | 2,405 | 2,414 | 103,200 |
2019/12/27 | 2,506 | 2,540 | 2,501 | 2,502 | 26,900 |
2019/12/26 | 2,577 | 2,592 | 2,555 | 2,572 | 29,400 |
2019/12/25 | 2,560 | 2,572 | 2,548 | 2,560 | 10,600 |
2019/12/24 | 2,567 | 2,586 | 2,536 | 2,562 | 36,100 |
2019/12/23 | 2,572 | 2,587 | 2,571 | 2,572 | 13,900 |
2019/12/20 | 2,602 | 2,604 | 2,574 | 2,577 | 18,500 |
2019/12/19 | 2,630 | 2,638 | 2,575 | 2,606 | 26,300 |
2019/12/18 | 2,610 | 2,680 | 2,561 | 2,593 | 53,600 |
2019/12/17 | 2,535 | 2,543 | 2,529 | 2,531 | 13,300 |
2019/12/16 | 2,521 | 2,548 | 2,518 | 2,531 | 19,100 |
2019/12/13 | 2,554 | 2,554 | 2,513 | 2,527 | 16,200 |
2019/12/12 | 2,549 | 2,549 | 2,513 | 2,521 | 17,600 |
2019/12/11 | 2,540 | 2,554 | 2,529 | 2,540 | 12,700 |
2019/12/10 | 2,535 | 2,544 | 2,526 | 2,529 | 10,300 |
2019/12/09 | 2,565 | 2,565 | 2,526 | 2,534 | 13,800 |
2019/12/06 | 2,557 | 2,559 | 2,531 | 2,532 | 13,700 |
2019/12/05 | 2,580 | 2,593 | 2,530 | 2,543 | 25,700 |
2019/12/04 | 2,579 | 2,579 | 2,507 | 2,569 | 57,400 |
2019/12/03 | 2,631 | 2,653 | 2,578 | 2,589 | 41,200 |
2019/12/02 | 2,658 | 2,712 | 2,635 | 2,645 | 39,800 |
2019/11/29 | 2,550 | 2,632 | 2,550 | 2,631 | 29,500 |
2019/11/28 | 2,550 | 2,556 | 2,513 | 2,535 | 12,400 |
2019/11/27 | 2,560 | 2,560 | 2,500 | 2,532 | 49,100 |
2019/11/26 | 2,603 | 2,625 | 2,537 | 2,556 | 42,200 |
2019/11/25 | 2,497 | 2,560 | 2,477 | 2,560 | 46,400 |
2019/11/22 | 2,429 | 2,466 | 2,417 | 2,452 | 28,000 |
2019/11/21 | 2,419 | 2,430 | 2,384 | 2,410 | 29,700 |
2019/11/20 | 2,403 | 2,439 | 2,392 | 2,402 | 15,300 |
2019/11/19 | 2,415 | 2,438 | 2,400 | 2,400 | 12,100 |
2019/11/18 | 2,389 | 2,407 | 2,378 | 2,394 | 16,000 |
2019/11/15 | 2,406 | 2,420 | 2,387 | 2,388 | 12,500 |
2019/11/14 | 2,428 | 2,451 | 2,390 | 2,402 | 30,600 |
2019/11/13 | 2,449 | 2,449 | 2,421 | 2,426 | 14,600 |
2019/11/12 | 2,438 | 2,466 | 2,423 | 2,453 | 20,900 |
2019/11/11 | 2,412 | 2,450 | 2,362 | 2,405 | 37,500 |
2019/11/08 | 2,410 | 2,415 | 2,390 | 2,401 | 15,300 |
2019/11/07 | 2,400 | 2,406 | 2,372 | 2,399 | 12,900 |
2019/11/06 | 2,433 | 2,433 | 2,391 | 2,392 | 11,600 |
2019/11/05 | 2,391 | 2,426 | 2,378 | 2,416 | 19,200 |
2019/11/01 | 2,360 | 2,376 | 2,341 | 2,372 | 22,800 |
2019/10/31 | 2,440 | 2,441 | 2,337 | 2,357 | 80,600 |
2019/10/30 | 2,464 | 2,464 | 2,398 | 2,447 | 25,900 |
2019/10/29 | 2,394 | 2,469 | 2,394 | 2,464 | 14,600 |
2019/10/28 | 2,417 | 2,417 | 2,389 | 2,399 | 8,500 |
2019/10/25 | 2,440 | 2,440 | 2,386 | 2,386 | 11,000 |
2019/10/24 | 2,427 | 2,440 | 2,410 | 2,431 | 8,500 |
2019/10/23 | 2,322 | 2,418 | 2,322 | 2,417 | 23,400 |
2019/10/21 | 2,366 | 2,366 | 2,347 | 2,354 | 8,700 |
2019/10/18 | 2,382 | 2,396 | 2,360 | 2,363 | 14,200 |
2019/10/17 | 2,407 | 2,407 | 2,378 | 2,380 | 4,900 |
2019/10/16 | 2,413 | 2,438 | 2,382 | 2,383 | 13,400 |
2019/10/15 | 2,365 | 2,429 | 2,362 | 2,413 | 17,000 |
2019/10/11 | 2,446 | 2,446 | 2,380 | 2,390 | 20,400 |
2019/10/10 | 2,471 | 2,482 | 2,409 | 2,428 | 17,200 |
2019/10/09 | 2,496 | 2,496 | 2,442 | 2,462 | 18,900 |
2019/10/08 | 2,504 | 2,524 | 2,494 | 2,500 | 16,100 |
2019/10/07 | 2,549 | 2,578 | 2,492 | 2,494 | 23,400 |
2019/10/04 | 2,510 | 2,531 | 2,487 | 2,528 | 16,700 |
2019/10/03 | 2,456 | 2,516 | 2,444 | 2,510 | 33,400 |
2019/10/02 | 2,544 | 2,558 | 2,507 | 2,513 | 32,800 |
2019/10/01 | 2,497 | 2,549 | 2,471 | 2,549 | 48,900 |
2019/09/30 | 2,495 | 2,500 | 2,415 | 2,452 | 26,100 |
2019/09/27 | 2,520 | 2,529 | 2,469 | 2,480 | 33,400 |
2019/09/26 | 2,539 | 2,559 | 2,471 | 2,511 | 36,400 |
2019/09/25 | 2,498 | 2,500 | 2,426 | 2,500 | 40,800 |
2019/09/24 | 2,550 | 2,633 | 2,520 | 2,522 | 45,500 |
2019/09/20 | 2,520 | 2,596 | 2,492 | 2,547 | 92,000 |
2019/09/19 | 2,339 | 2,489 | 2,311 | 2,450 | 93,600 |
2019/09/18 | 2,347 | 2,347 | 2,300 | 2,310 | 45,500 |
2019/09/17 | 2,319 | 2,353 | 2,297 | 2,334 | 23,900 |
2019/09/13 | 2,298 | 2,321 | 2,280 | 2,312 | 29,900 |
2019/09/12 | 2,320 | 2,320 | 2,290 | 2,292 | 42,000 |
2019/09/11 | 2,302 | 2,328 | 2,285 | 2,315 | 42,200 |
2019/09/10 | 2,354 | 2,361 | 2,280 | 2,289 | 43,000 |
2019/09/09 | 2,292 | 2,351 | 2,282 | 2,336 | 55,500 |
2019/09/06 | 2,276 | 2,279 | 2,220 | 2,253 | 45,400 |
2019/09/05 | 2,274 | 2,298 | 2,266 | 2,280 | 27,600 |
2019/09/04 | 2,269 | 2,320 | 2,266 | 2,272 | 30,300 |
2019/09/03 | 2,246 | 2,329 | 2,246 | 2,319 | 34,200 |
2019/09/02 | 2,257 | 2,287 | 2,205 | 2,271 | 35,800 |
2019/08/30 | 2,244 | 2,279 | 2,218 | 2,270 | 28,000 |
2019/08/29 | 2,237 | 2,258 | 2,165 | 2,216 | 54,200 |
2019/08/28 | 2,315 | 2,316 | 2,223 | 2,236 | 59,300 |
2019/08/27 | 2,323 | 2,353 | 2,299 | 2,314 | 27,500 |
2019/08/26 | 2,286 | 2,325 | 2,250 | 2,322 | 42,200 |
2019/08/23 | 2,335 | 2,335 | 2,301 | 2,305 | 35,200 |
2019/08/22 | 2,364 | 2,391 | 2,313 | 2,338 | 86,600 |
2019/08/21 | 2,350 | 2,350 | 2,294 | 2,323 | 64,000 |
2019/08/20 | 2,401 | 2,406 | 2,345 | 2,350 | 51,000 |
2019/08/19 | 2,471 | 2,525 | 2,340 | 2,407 | 91,500 |
2019/08/16 | 2,320 | 2,459 | 2,320 | 2,454 | 93,600 |
2019/08/15 | 2,275 | 2,311 | 2,226 | 2,304 | 74,800 |
2019/08/14 | 2,400 | 2,400 | 2,311 | 2,344 | 43,500 |
2019/08/13 | 2,422 | 2,422 | 2,320 | 2,349 | 77,200 |
2019/08/09 | 2,527 | 2,550 | 2,391 | 2,433 | 77,000 |
2019/08/08 | 2,481 | 2,528 | 2,451 | 2,490 | 93,800 |
2019/08/07 | 2,625 | 2,625 | 2,421 | 2,431 | 177,500 |
2019/08/06 | 2,700 | 2,730 | 2,625 | 2,646 | 118,800 |
2019/08/05 | 2,899 | 2,899 | 2,700 | 2,762 | 184,900 |
2019/08/02 | 3,000 | 3,015 | 2,790 | 2,899 | 334,000 |
2019/08/01 | 3,140 | 3,140 | 3,140 | 3,140 | 7,500 |
2019/07/31 | 3,775 | 3,880 | 3,755 | 3,840 | 63,800 |
2019/07/30 | 3,725 | 3,805 | 3,715 | 3,765 | 28,000 |
2019/07/29 | 3,830 | 3,880 | 3,675 | 3,720 | 36,500 |
2019/07/26 | 3,780 | 3,850 | 3,745 | 3,830 | 28,800 |
2019/07/25 | 3,670 | 3,745 | 3,670 | 3,725 | 12,800 |
2019/07/24 | 3,800 | 3,800 | 3,660 | 3,665 | 18,900 |
2019/07/23 | 3,790 | 3,895 | 3,790 | 3,815 | 25,600 |
2019/07/22 | 3,660 | 3,830 | 3,660 | 3,770 | 38,400 |
2019/07/19 | 3,455 | 3,680 | 3,430 | 3,675 | 52,100 |
2019/07/18 | 3,370 | 3,440 | 3,335 | 3,395 | 28,900 |
2019/07/17 | 3,415 | 3,480 | 3,285 | 3,415 | 50,800 |
2019/07/16 | 3,405 | 3,460 | 3,400 | 3,405 | 13,200 |
2019/07/12 | 3,530 | 3,535 | 3,370 | 3,415 | 37,500 |
2019/07/11 | 3,530 | 3,625 | 3,515 | 3,530 | 13,300 |
2019/07/10 | 3,525 | 3,550 | 3,460 | 3,540 | 13,200 |
2019/07/09 | 3,560 | 3,625 | 3,450 | 3,525 | 37,000 |
2019/07/08 | 3,535 | 3,610 | 3,525 | 3,560 | 20,600 |
2019/07/05 | 3,640 | 3,640 | 3,520 | 3,520 | 25,000 |
2019/07/04 | 3,640 | 3,680 | 3,600 | 3,640 | 11,200 |
2019/07/03 | 3,700 | 3,700 | 3,615 | 3,635 | 18,500 |
2019/07/02 | 3,650 | 3,715 | 3,555 | 3,670 | 22,000 |
2019/07/01 | 3,725 | 3,725 | 3,630 | 3,650 | 19,600 |
2019/06/28 | 3,540 | 3,640 | 3,520 | 3,585 | 14,300 |
2019/06/27 | 3,625 | 3,625 | 3,525 | 3,575 | 20,700 |
2019/06/26 | 3,570 | 3,690 | 3,550 | 3,640 | 18,800 |
2019/06/25 | 3,685 | 3,815 | 3,605 | 3,615 | 34,500 |
2019/06/24 | 3,690 | 3,690 | 3,540 | 3,615 | 20,100 |
2019/06/21 | 3,885 | 3,885 | 3,675 | 3,690 | 18,900 |
2019/06/20 | 3,910 | 3,925 | 3,780 | 3,815 | 35,100 |
2019/06/19 | 3,920 | 4,070 | 3,840 | 3,910 | 40,500 |
2019/06/18 | 3,950 | 3,990 | 3,790 | 3,865 | 42,900 |
2019/06/17 | 3,890 | 4,080 | 3,890 | 3,945 | 72,000 |
2019/06/14 | 3,645 | 4,020 | 3,620 | 3,895 | 102,600 |
2019/06/13 | 3,540 | 3,650 | 3,530 | 3,535 | 33,500 |
2019/06/12 | 3,615 | 3,720 | 3,530 | 3,585 | 32,900 |
2019/06/11 | 3,595 | 3,650 | 3,485 | 3,585 | 45,400 |
2019/06/10 | 3,450 | 3,665 | 3,385 | 3,610 | 54,600 |
2019/06/07 | 3,360 | 3,460 | 3,300 | 3,340 | 43,400 |
2019/06/06 | 3,315 | 3,600 | 3,310 | 3,310 | 66,000 |
2019/06/05 | 3,395 | 3,455 | 3,285 | 3,300 | 69,900 |
2019/06/04 | 3,305 | 3,385 | 3,220 | 3,295 | 43,600 |
2019/06/03 | 3,340 | 3,460 | 3,280 | 3,305 | 61,400 |
2019/05/31 | 3,510 | 3,630 | 3,325 | 3,360 | 98,000 |
2019/05/30 | 3,735 | 3,740 | 3,555 | 3,570 | 49,200 |
2019/05/29 | 3,875 | 3,875 | 3,715 | 3,720 | 44,000 |
2019/05/28 | 4,050 | 4,050 | 3,850 | 3,930 | 34,800 |
2019/05/27 | 4,175 | 4,175 | 4,025 | 4,080 | 40,500 |
2019/05/24 | 3,760 | 4,150 | 3,760 | 3,975 | 92,100 |
2019/05/23 | 3,770 | 3,820 | 3,675 | 3,725 | 15,100 |
2019/05/22 | 3,695 | 3,780 | 3,695 | 3,740 | 16,000 |
2019/05/21 | 3,665 | 3,770 | 3,585 | 3,670 | 38,800 |
2019/05/20 | 3,820 | 3,975 | 3,690 | 3,705 | 26,000 |
2019/05/17 | 3,810 | 3,900 | 3,735 | 3,750 | 17,400 |
2019/05/16 | 3,860 | 3,910 | 3,780 | 3,790 | 18,500 |
2019/05/15 | 3,620 | 3,950 | 3,580 | 3,900 | 51,100 |
2019/05/14 | 3,540 | 3,675 | 3,390 | 3,595 | 66,800 |
2019/05/13 | 3,860 | 3,860 | 3,590 | 3,610 | 44,500 |
2019/05/10 | 3,705 | 3,795 | 3,605 | 3,795 | 32,700 |
2019/05/09 | 3,745 | 3,785 | 3,620 | 3,765 | 30,900 |
2019/05/08 | 3,635 | 3,800 | 3,540 | 3,765 | 44,500 |
2019/05/07 | 3,760 | 3,910 | 3,655 | 3,680 | 96,600 |
2019/04/26 | 3,405 | 3,765 | 3,210 | 3,550 | 296,100 |
2019/04/25 | 3,085 | 3,200 | 3,040 | 3,200 | 60,300 |
2019/04/24 | 2,910 | 3,080 | 2,910 | 3,000 | 57,800 |
2019/04/23 | 2,769 | 2,890 | 2,769 | 2,872 | 27,700 |
2019/04/22 | 2,760 | 2,772 | 2,721 | 2,769 | 10,600 |
2019/04/19 | 2,719 | 2,775 | 2,719 | 2,749 | 11,500 |
2019/04/18 | 2,729 | 2,765 | 2,715 | 2,715 | 12,200 |
2019/04/17 | 2,728 | 2,732 | 2,706 | 2,706 | 10,400 |
2019/04/16 | 2,725 | 2,746 | 2,717 | 2,717 | 7,100 |
2019/04/15 | 2,733 | 2,747 | 2,719 | 2,720 | 10,600 |
2019/04/12 | 2,765 | 2,765 | 2,716 | 2,719 | 8,300 |
2019/04/11 | 2,741 | 2,764 | 2,741 | 2,742 | 8,300 |
2019/04/10 | 2,745 | 2,768 | 2,716 | 2,741 | 12,000 |
2019/04/09 | 2,725 | 2,736 | 2,707 | 2,721 | 10,400 |
2019/04/08 | 2,810 | 2,829 | 2,706 | 2,709 | 31,200 |
2019/04/05 | 2,836 | 2,842 | 2,783 | 2,809 | 16,500 |
2019/04/04 | 2,833 | 2,893 | 2,801 | 2,834 | 16,500 |
2019/04/03 | 2,830 | 2,877 | 2,810 | 2,833 | 21,200 |
2019/04/02 | 2,993 | 2,994 | 2,831 | 2,852 | 27,600 |
2019/04/01 | 3,090 | 3,090 | 2,980 | 2,985 | 15,900 |
2019/03/29 | 3,190 | 3,260 | 3,005 | 3,020 | 21,800 |
2019/03/28 | 3,245 | 3,245 | 3,140 | 3,175 | 9,700 |
2019/03/27 | 3,100 | 3,335 | 3,095 | 3,255 | 20,500 |
2019/03/27 | 1 -> 2.00 分割 | ||||
2019/03/26 | 6,350 | 6,350 | 6,030 | 6,170 | 12,300 |
2019/03/25 | 6,160 | 6,400 | 6,120 | 6,210 | 5,600 |
2019/03/22 | 6,460 | 6,610 | 6,300 | 6,360 | 12,600 |
2019/03/20 | 6,130 | 6,500 | 6,040 | 6,360 | 23,200 |
2019/03/19 | 6,200 | 6,250 | 6,020 | 6,030 | 6,200 |
2019/03/18 | 6,060 | 6,200 | 6,030 | 6,200 | 4,700 |
2019/03/15 | 6,070 | 6,080 | 5,900 | 6,000 | 8,100 |
2019/03/14 | 6,110 | 6,130 | 6,070 | 6,070 | 5,000 |
2019/03/13 | 6,170 | 6,170 | 6,050 | 6,080 | 9,900 |
2019/03/12 | 6,270 | 6,440 | 6,160 | 6,170 | 16,300 |
2019/03/11 | 6,200 | 6,290 | 6,040 | 6,270 | 11,800 |
2019/03/08 | 6,110 | 6,170 | 5,990 | 6,160 | 14,900 |
2019/03/07 | 6,360 | 6,360 | 6,210 | 6,210 | 12,100 |
2019/03/06 | 6,550 | 6,550 | 6,320 | 6,400 | 15,900 |
2019/03/05 | 6,900 | 6,930 | 6,450 | 6,530 | 43,900 |
2019/03/04 | 6,250 | 6,440 | 6,250 | 6,300 | 21,500 |
2019/03/01 | 5,900 | 6,250 | 5,840 | 6,230 | 20,100 |
2019/02/28 | 5,920 | 5,920 | 5,750 | 5,790 | 4,900 |
2019/02/27 | 5,890 | 5,930 | 5,840 | 5,890 | 6,100 |
2019/02/26 | 5,960 | 6,020 | 5,710 | 5,770 | 10,000 |
2019/02/25 | 6,060 | 6,060 | 5,900 | 5,960 | 11,700 |
2019/02/22 | 6,240 | 6,240 | 6,050 | 6,060 | 5,600 |
2019/02/21 | 6,320 | 6,350 | 6,260 | 6,260 | 3,300 |
2019/02/20 | 6,410 | 6,480 | 6,330 | 6,450 | 5,800 |
2019/02/19 | 6,700 | 6,800 | 6,430 | 6,490 | 25,900 |
2019/02/18 | 6,260 | 6,370 | 6,030 | 6,340 | 8,600 |
2019/02/15 | 6,440 | 6,800 | 6,080 | 6,260 | 20,900 |
2019/02/14 | 6,450 | 6,500 | 6,220 | 6,390 | 10,400 |
2019/02/13 | 5,860 | 6,400 | 5,860 | 6,390 | 15,500 |
2019/02/12 | 5,720 | 6,090 | 5,610 | 6,050 | 20,200 |
2019/02/08 | 6,080 | 7,110 | 5,900 | 5,900 | 107,500 |
2019/02/07 | 6,120 | 6,120 | 6,000 | 6,120 | 56,700 |
2019/02/06 | 5,050 | 5,200 | 5,050 | 5,120 | 16,200 |
2019/02/05 | 5,050 | 5,080 | 5,020 | 5,040 | 4,800 |
2019/02/04 | 5,080 | 5,100 | 4,955 | 4,990 | 8,100 |
2019/02/01 | 5,070 | 5,070 | 4,980 | 5,060 | 1,700 |
2019/01/31 | 5,070 | 5,070 | 5,010 | 5,070 | 3,000 |
2019/01/30 | 5,090 | 5,110 | 4,950 | 5,050 | 7,200 |
2019/01/29 | 5,110 | 5,110 | 4,890 | 5,080 | 5,400 |
2019/01/28 | 4,980 | 5,100 | 4,935 | 5,070 | 13,700 |
2019/01/25 | 4,785 | 4,890 | 4,725 | 4,860 | 6,800 |
2019/01/24 | 4,715 | 4,775 | 4,650 | 4,775 | 4,300 |
2019/01/23 | 4,540 | 4,655 | 4,505 | 4,655 | 3,300 |
2019/01/22 | 4,620 | 4,655 | 4,555 | 4,610 | 1,800 |
2019/01/21 | 4,650 | 4,730 | 4,620 | 4,630 | 7,600 |
2019/01/18 | 4,690 | 4,700 | 4,560 | 4,635 | 10,300 |
2019/01/17 | 4,745 | 4,775 | 4,650 | 4,725 | 7,400 |
2019/01/16 | 4,575 | 4,760 | 4,575 | 4,730 | 7,400 |
2019/01/15 | 4,470 | 4,650 | 4,470 | 4,610 | 4,300 |
2019/01/11 | 4,480 | 4,690 | 4,415 | 4,605 | 7,500 |
2019/01/10 | 4,425 | 4,500 | 4,390 | 4,480 | 4,400 |
2019/01/09 | 4,650 | 4,670 | 4,495 | 4,495 | 10,800 |
2019/01/08 | 4,325 | 4,550 | 4,320 | 4,545 | 16,600 |
2019/01/07 | 4,010 | 4,265 | 3,980 | 4,255 | 15,000 |
2019/01/04 | 3,730 | 3,990 | 3,710 | 3,950 | 5,100 |