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
2022/12/30 1,875 1,898 1,855 1,870 14,200
2022/12/29 1,850 1,891 1,849 1,880 16,300
2022/12/28 1,889 1,902 1,870 1,902 15,600
2022/12/27 1,873 1,890 1,873 1,879 11,400
2022/12/26 1,894 1,894 1,844 1,874 16,900
2022/12/23 1,871 1,899 1,870 1,890 10,200
2022/12/22 1,880 1,882 1,862 1,872 9,700
2022/12/21 1,856 1,896 1,856 1,875 16,400
2022/12/20 1,900 1,900 1,840 1,856 26,600
2022/12/19 1,880 1,910 1,869 1,900 13,700
2022/12/16 1,922 1,922 1,895 1,895 25,400
2022/12/15 1,997 1,997 1,950 1,950 18,300
2022/12/14 2,005 2,007 1,977 1,981 15,200
2022/12/13 2,022 2,022 1,997 2,005 5,600
2022/12/12 2,031 2,061 2,022 2,022 12,000
2022/12/09 1,985 2,039 1,980 2,032 16,200
2022/12/08 2,016 2,016 1,982 1,987 10,300
2022/12/07 1,997 2,011 1,995 2,009 4,200
2022/12/06 2,025 2,025 1,997 1,997 8,600
2022/12/05 2,015 2,033 1,996 2,030 7,100
2022/12/02 2,032 2,032 1,991 2,015 7,500
2022/12/01 2,047 2,047 1,999 2,040 11,800
2022/11/30 2,067 2,067 2,022 2,022 13,100
2022/11/29 2,126 2,126 2,066 2,067 8,300
2022/11/28 2,182 2,182 2,111 2,126 14,300
2022/11/25 2,138 2,178 2,138 2,178 8,300
2022/11/24 2,123 2,142 2,111 2,139 12,500
2022/11/22 2,138 2,138 2,083 2,104 15,200
2022/11/21 2,152 2,152 2,113 2,117 8,600
2022/11/18 2,199 2,222 2,150 2,156 21,600
2022/11/17 2,191 2,215 2,175 2,198 18,000
2022/11/16 2,168 2,199 2,141 2,192 25,000
2022/11/15 2,147 2,174 2,121 2,168 17,400
2022/11/14 2,125 2,170 2,104 2,168 17,100
2022/11/11 2,130 2,161 2,107 2,119 29,000
2022/11/10 2,083 2,125 2,034 2,125 31,700
2022/11/09 1,988 2,105 1,968 2,084 69,100
2022/11/08 1,873 1,984 1,860 1,984 39,300
2022/11/07 1,922 1,922 1,881 1,890 15,900
2022/11/04 1,912 1,923 1,901 1,910 14,700
2022/11/02 1,950 1,953 1,924 1,930 10,400
2022/11/01 2,020 2,020 1,978 1,982 13,900
2022/10/31 2,042 2,042 1,985 2,012 20,000
2022/10/28 1,959 2,049 1,940 2,049 44,100
2022/10/27 1,986 1,986 1,952 1,959 13,700
2022/10/26 2,020 2,037 2,000 2,000 10,700
2022/10/25 1,974 2,040 1,974 2,020 25,400
2022/10/24 1,997 1,997 1,960 1,964 11,600
2022/10/21 1,940 1,990 1,930 1,985 24,000
2022/10/20 1,912 1,954 1,909 1,941 15,200
2022/10/19 1,930 1,952 1,916 1,931 11,600
2022/10/18 1,900 1,969 1,900 1,943 38,700
2022/10/17 1,839 1,878 1,838 1,874 11,300
2022/10/14 1,852 1,876 1,850 1,858 24,700
2022/10/13 1,830 1,830 1,805 1,825 6,400
2022/10/12 1,824 1,840 1,805 1,833 11,000
2022/10/11 1,843 1,851 1,822 1,831 16,100
2022/10/07 1,826 1,865 1,826 1,851 14,800
2022/10/06 1,848 1,866 1,839 1,853 11,500
2022/10/05 1,825 1,849 1,825 1,843 17,000
2022/10/04 1,789 1,828 1,786 1,820 21,000
2022/10/03 1,742 1,777 1,705 1,775 32,700
2022/09/30 1,794 1,804 1,745 1,759 19,100
2022/09/29 1,827 1,834 1,783 1,805 23,400
2022/09/28 1,807 1,830 1,775 1,827 24,600
2022/09/27 1,755 1,814 1,755 1,814 21,500
2022/09/26 1,770 1,774 1,744 1,750 29,100
2022/09/22 1,791 1,818 1,781 1,789 24,600
2022/09/21 1,798 1,828 1,754 1,810 33,700
2022/09/20 1,819 1,832 1,785 1,803 34,600
2022/09/16 1,841 1,841 1,817 1,819 26,400
2022/09/15 1,832 1,858 1,832 1,838 10,600
2022/09/14 1,842 1,850 1,822 1,832 19,100
2022/09/13 1,870 1,878 1,845 1,861 14,000
2022/09/12 1,883 1,883 1,862 1,865 12,700
2022/09/09 1,866 1,870 1,844 1,856 12,900
2022/09/08 1,870 1,870 1,853 1,854 21,300
2022/09/07 1,904 1,907 1,863 1,873 14,500
2022/09/06 1,902 1,929 1,897 1,913 12,300
2022/09/05 1,935 1,935 1,893 1,901 18,300
2022/09/02 1,924 1,947 1,920 1,931 15,800
2022/09/01 1,946 1,946 1,913 1,924 14,500
2022/08/31 1,943 1,951 1,926 1,946 16,000
2022/08/30 1,933 1,957 1,926 1,938 12,900
2022/08/29 1,927 1,951 1,911 1,940 21,300
2022/08/26 1,982 1,990 1,962 1,965 7,500
2022/08/25 1,990 2,006 1,977 1,982 16,500
2022/08/24 1,980 1,990 1,953 1,985 14,800
2022/08/23 1,979 1,990 1,944 1,980 18,100
2022/08/22 1,961 1,993 1,944 1,979 17,300
2022/08/19 2,006 2,006 1,985 1,998 11,900
2022/08/18 1,964 2,013 1,960 1,994 21,300
2022/08/17 1,937 2,005 1,937 1,994 35,300
2022/08/16 1,874 1,959 1,874 1,937 48,800
2022/08/15 1,841 1,881 1,832 1,879 30,700
2022/08/12 1,844 1,854 1,825 1,830 32,500
2022/08/10 1,837 1,837 1,821 1,828 24,200
2022/08/09 1,868 1,868 1,833 1,846 38,900
2022/08/08 1,849 1,869 1,835 1,869 55,400
2022/08/05 1,965 1,965 1,838 1,843 112,700
2022/08/04 1,976 2,005 1,961 1,985 27,300
2022/08/03 1,943 1,962 1,928 1,962 15,900
2022/08/02 1,960 1,965 1,928 1,931 25,100
2022/08/01 1,991 1,991 1,945 1,960 24,100
2022/07/29 1,981 2,023 1,966 1,968 20,800
2022/07/28 1,951 2,010 1,951 2,005 66,000
2022/07/27 1,956 1,964 1,935 1,949 24,100
2022/07/26 1,986 1,986 1,957 1,965 16,400
2022/07/25 2,021 2,021 1,988 1,990 18,900
2022/07/22 2,046 2,046 2,013 2,021 21,200
2022/07/21 1,989 2,047 1,989 2,037 29,200
2022/07/20 2,007 2,020 1,996 2,015 24,200
2022/07/19 1,964 1,986 1,946 1,984 17,300
2022/07/15 1,961 1,980 1,939 1,950 18,100
2022/07/14 1,980 1,992 1,970 1,986 6,800
2022/07/13 1,968 1,987 1,956 1,985 13,300
2022/07/12 1,980 1,987 1,958 1,971 20,900
2022/07/11 1,980 2,018 1,980 2,000 23,500
2022/07/08 2,007 2,016 1,970 1,982 34,200
2022/07/07 1,999 2,007 1,979 2,007 14,600
2022/07/06 2,006 2,018 1,980 1,989 17,700
2022/07/05 1,991 2,010 1,985 2,000 15,300
2022/07/04 1,967 2,004 1,955 1,968 13,400
2022/07/01 1,980 1,984 1,939 1,951 18,300
2022/06/30 2,027 2,027 1,980 1,980 11,000
2022/06/29 1,998 2,019 1,980 2,016 27,000
2022/06/28 2,058 2,058 2,020 2,048 18,200
2022/06/27 2,068 2,072 2,013 2,016 27,900
2022/06/24 2,001 2,090 2,001 2,068 27,100
2022/06/23 1,975 2,007 1,975 2,003 18,100
2022/06/22 2,004 2,004 1,959 1,975 12,700
2022/06/21 1,928 1,996 1,928 1,987 17,700
2022/06/20 2,007 2,015 1,899 1,914 24,700
2022/06/17 1,960 1,999 1,937 1,992 24,000
2022/06/16 2,048 2,048 1,983 1,990 31,400
2022/06/15 2,021 2,047 1,990 1,995 33,600
2022/06/14 2,023 2,047 2,006 2,041 37,600
2022/06/13 2,045 2,076 2,036 2,060 28,400
2022/06/10 2,133 2,133 2,067 2,097 28,500
2022/06/09 2,154 2,171 2,130 2,155 21,700
2022/06/08 2,172 2,181 2,155 2,164 24,200
2022/06/07 2,178 2,190 2,148 2,187 17,100
2022/06/06 2,200 2,200 2,155 2,178 20,200
2022/06/03 2,161 2,213 2,161 2,200 17,700
2022/06/02 2,180 2,190 2,155 2,161 14,800
2022/06/01 2,155 2,189 2,138 2,189 25,900
2022/05/31 2,163 2,177 2,141 2,156 24,000
2022/05/30 2,139 2,210 2,139 2,205 41,400
2022/05/27 2,100 2,128 2,083 2,114 28,800
2022/05/26 2,038 2,126 2,020 2,070 40,900
2022/05/25 2,055 2,066 2,031 2,042 32,900
2022/05/24 2,106 2,123 2,073 2,076 29,000
2022/05/23 2,102 2,135 2,097 2,100 35,100
2022/05/20 2,080 2,125 2,042 2,125 28,100
2022/05/19 2,050 2,086 2,033 2,080 18,300
2022/05/18 2,070 2,119 2,060 2,100 26,800
2022/05/17 2,000 2,085 2,000 2,081 21,800
2022/05/16 2,043 2,083 2,014 2,035 37,800
2022/05/13 1,984 2,067 1,980 2,039 51,600
2022/05/12 1,970 1,990 1,909 1,966 36,600
2022/05/11 1,900 1,985 1,896 1,972 39,400
2022/05/10 1,920 1,920 1,831 1,894 95,400
2022/05/09 2,080 2,101 2,034 2,036 23,400
2022/05/06 2,093 2,101 2,033 2,082 27,200
2022/05/02 2,118 2,120 2,060 2,075 22,300
2022/04/28 2,084 2,123 2,061 2,120 29,300
2022/04/27 2,032 2,085 2,000 2,084 28,300
2022/04/26 2,040 2,074 2,012 2,074 18,700
2022/04/25 2,001 2,039 1,992 2,010 42,700
2022/04/22 2,054 2,063 2,022 2,048 30,600
2022/04/21 2,093 2,093 2,055 2,069 31,700
2022/04/20 2,132 2,144 2,092 2,098 23,400
2022/04/19 2,135 2,158 2,126 2,131 18,300
2022/04/18 2,125 2,135 2,099 2,129 16,700
2022/04/15 2,110 2,134 2,091 2,125 19,300
2022/04/14 2,127 2,139 2,092 2,130 23,200
2022/04/13 2,059 2,133 2,043 2,129 24,300
2022/04/12 2,103 2,103 2,043 2,059 23,900
2022/04/11 2,109 2,113 2,060 2,067 38,200
2022/04/08 2,158 2,175 2,105 2,123 25,200
2022/04/07 2,217 2,217 2,125 2,138 58,000
2022/04/06 2,280 2,281 2,222 2,267 38,800
2022/04/05 2,325 2,340 2,276 2,320 65,900
2022/04/04 2,201 2,288 2,181 2,278 54,900
2022/04/01 2,260 2,260 2,183 2,202 33,300
2022/03/31 2,299 2,310 2,265 2,285 30,900
2022/03/30 2,264 2,314 2,264 2,300 44,700
2022/03/29 2,183 2,263 2,171 2,263 30,800
2022/03/28 2,263 2,263 2,169 2,183 43,300
2022/03/25 2,271 2,271 2,200 2,263 37,000
2022/03/24 2,270 2,322 2,249 2,270 70,700
2022/03/23 2,234 2,316 2,223 2,276 50,800
2022/03/22 2,294 2,294 2,205 2,217 43,100
2022/03/18 2,200 2,262 2,186 2,215 47,900
2022/03/17 2,150 2,220 2,137 2,204 51,200
2022/03/16 2,109 2,153 2,097 2,134 31,200
2022/03/15 2,145 2,145 2,097 2,102 31,200
2022/03/14 2,151 2,171 2,123 2,149 18,700
2022/03/11 2,188 2,210 2,150 2,166 19,900
2022/03/10 2,243 2,248 2,182 2,238 27,000
2022/03/09 2,126 2,166 2,105 2,143 20,600
2022/03/08 2,061 2,170 2,051 2,122 38,600
2022/03/07 2,152 2,156 2,045 2,085 39,800
2022/03/04 2,303 2,303 2,203 2,210 23,400
2022/03/03 2,340 2,345 2,274 2,303 21,700
2022/03/02 2,342 2,360 2,299 2,343 20,600
2022/03/01 2,261 2,417 2,261 2,371 49,300
2022/02/28 2,239 2,284 2,201 2,240 25,900
2022/02/25 2,200 2,261 2,200 2,243 29,700
2022/02/24 2,248 2,248 2,176 2,204 31,300
2022/02/22 2,279 2,298 2,236 2,272 19,200
2022/02/21 2,320 2,320 2,236 2,286 19,000
2022/02/18 2,319 2,372 2,308 2,340 24,100
2022/02/17 2,375 2,378 2,334 2,336 15,700
2022/02/16 2,403 2,403 2,344 2,375 14,200
2022/02/15 2,398 2,414 2,348 2,358 24,400
2022/02/14 2,380 2,404 2,337 2,355 30,700
2022/02/10 2,430 2,528 2,389 2,444 64,900
2022/02/09 2,402 2,446 2,340 2,402 34,000
2022/02/08 2,358 2,543 2,354 2,417 74,000
2022/02/07 2,310 2,328 2,259 2,285 19,000
2022/02/04 2,282 2,305 2,248 2,296 15,300
2022/02/03 2,350 2,350 2,266 2,295 22,100
2022/02/02 2,288 2,350 2,269 2,350 30,100
2022/02/01 2,300 2,342 2,221 2,240 40,200
2022/01/31 2,085 2,200 2,085 2,179 45,300
2022/01/28 2,040 2,100 2,040 2,085 39,900
2022/01/27 2,195 2,195 2,030 2,047 38,000
2022/01/26 2,183 2,202 2,135 2,195 23,100
2022/01/25 2,246 2,263 2,174 2,192 25,800
2022/01/24 2,222 2,247 2,175 2,247 18,900
2022/01/21 2,258 2,258 2,205 2,240 25,900
2022/01/20 2,259 2,307 2,229 2,280 29,500
2022/01/19 2,390 2,390 2,250 2,263 43,000
2022/01/18 2,481 2,481 2,376 2,390 27,900
2022/01/17 2,512 2,518 2,445 2,452 12,500
2022/01/14 2,491 2,515 2,455 2,494 20,700
2022/01/13 2,510 2,558 2,491 2,523 25,700
2022/01/12 2,378 2,518 2,378 2,508 17,700
2022/01/11 2,408 2,424 2,334 2,384 34,600
2022/01/07 2,476 2,485 2,305 2,365 83,500
2022/01/06 2,524 2,541 2,482 2,488 39,600
2022/01/05 2,559 2,562 2,520 2,524 33,600
2022/01/04 2,596 2,596 2,521 2,559 24,600

このページの先頭へ