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
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

このページの先頭へ