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
2023/12/29 1,147 1,181 1,147 1,169 12,600
2023/12/28 1,127 1,153 1,127 1,146 10,600
2023/12/27 1,127 1,175 1,122 1,175 44,200
2023/12/26 1,121 1,133 1,118 1,127 30,500
2023/12/25 1,160 1,160 1,123 1,123 44,300
2023/12/22 1,176 1,185 1,159 1,162 19,600
2023/12/21 1,188 1,190 1,176 1,183 12,000
2023/12/20 1,183 1,191 1,177 1,183 20,100
2023/12/19 1,181 1,196 1,176 1,188 15,700
2023/12/18 1,181 1,191 1,178 1,181 8,200
2023/12/15 1,187 1,195 1,169 1,193 22,000
2023/12/14 1,179 1,190 1,160 1,163 16,300
2023/12/13 1,195 1,204 1,182 1,182 13,400
2023/12/12 1,221 1,222 1,180 1,200 25,600
2023/12/11 1,226 1,239 1,214 1,221 14,200
2023/12/08 1,274 1,274 1,229 1,230 19,000
2023/12/07 1,326 1,326 1,275 1,277 18,300
2023/12/06 1,322 1,330 1,322 1,326 3,300
2023/12/05 1,332 1,339 1,322 1,322 4,800
2023/12/04 1,336 1,347 1,332 1,338 3,500
2023/12/01 1,355 1,365 1,338 1,338 7,800
2023/11/30 1,337 1,367 1,337 1,351 7,200
2023/11/29 1,304 1,350 1,304 1,345 10,300
2023/11/28 1,336 1,336 1,303 1,304 9,900
2023/11/27 1,355 1,380 1,335 1,335 6,400
2023/11/24 1,332 1,359 1,321 1,357 13,800
2023/11/22 1,319 1,331 1,309 1,331 3,900
2023/11/21 1,281 1,322 1,277 1,319 13,900
2023/11/20 1,258 1,285 1,258 1,262 7,300
2023/11/17 1,269 1,269 1,258 1,265 2,600
2023/11/16 1,266 1,270 1,259 1,269 3,500
2023/11/15 1,278 1,279 1,264 1,279 6,000
2023/11/14 1,232 1,266 1,232 1,266 11,600
2023/11/13 1,255 1,258 1,230 1,232 9,600
2023/11/10 1,240 1,258 1,238 1,251 7,700
2023/11/09 1,245 1,260 1,245 1,260 1,700
2023/11/08 1,266 1,276 1,244 1,245 5,700
2023/11/07 1,269 1,269 1,252 1,257 5,500
2023/11/06 1,261 1,284 1,259 1,269 9,700
2023/11/02 1,241 1,259 1,241 1,259 10,400
2023/11/01 1,220 1,241 1,217 1,241 12,100
2023/10/31 1,198 1,215 1,182 1,215 10,500
2023/10/30 1,210 1,217 1,193 1,195 16,500
2023/10/27 1,191 1,207 1,183 1,207 9,100
2023/10/26 1,199 1,207 1,180 1,184 13,000
2023/10/25 1,194 1,216 1,194 1,200 8,400
2023/10/24 1,187 1,199 1,148 1,194 18,500
2023/10/23 1,217 1,225 1,182 1,182 11,100
2023/10/20 1,219 1,220 1,197 1,212 9,500
2023/10/19 1,221 1,221 1,206 1,211 6,800
2023/10/18 1,194 1,227 1,188 1,224 15,300
2023/10/17 1,201 1,208 1,175 1,201 29,600
2023/10/16 1,212 1,217 1,176 1,185 27,600
2023/10/13 1,255 1,255 1,227 1,233 15,800
2023/10/12 1,262 1,265 1,255 1,259 4,600
2023/10/11 1,290 1,290 1,254 1,266 6,300
2023/10/10 1,286 1,291 1,274 1,282 11,700
2023/10/06 1,297 1,297 1,264 1,273 15,900
2023/10/05 1,250 1,279 1,250 1,262 15,100
2023/10/04 1,278 1,278 1,241 1,251 37,000
2023/10/03 1,310 1,310 1,289 1,289 20,500
2023/10/02 1,345 1,349 1,320 1,320 11,100
2023/09/29 1,344 1,354 1,340 1,345 10,100
2023/09/28 1,331 1,352 1,331 1,352 9,300
2023/09/27 1,346 1,352 1,325 1,352 7,600
2023/09/26 1,349 1,349 1,324 1,327 12,500
2023/09/25 1,347 1,364 1,347 1,352 7,900
2023/09/22 1,330 1,365 1,329 1,352 10,800
2023/09/21 1,342 1,362 1,333 1,333 13,400
2023/09/20 1,359 1,361 1,347 1,347 6,700
2023/09/19 1,379 1,379 1,350 1,360 8,100
2023/09/15 1,352 1,372 1,351 1,372 8,400
2023/09/14 1,357 1,372 1,353 1,357 5,800
2023/09/13 1,353 1,362 1,344 1,359 7,500
2023/09/12 1,346 1,362 1,346 1,358 5,700
2023/09/11 1,377 1,377 1,333 1,342 11,300
2023/09/08 1,382 1,382 1,355 1,355 22,000
2023/09/07 1,391 1,392 1,370 1,385 12,300
2023/09/06 1,386 1,408 1,380 1,390 9,600
2023/09/05 1,392 1,394 1,373 1,386 8,300
2023/09/04 1,368 1,388 1,364 1,385 13,100
2023/09/01 1,353 1,367 1,350 1,365 15,700
2023/08/31 1,362 1,367 1,350 1,361 9,500
2023/08/30 1,369 1,372 1,361 1,361 7,800
2023/08/29 1,360 1,373 1,360 1,369 9,300
2023/08/28 1,367 1,384 1,358 1,359 11,900
2023/08/25 1,340 1,363 1,338 1,356 12,500
2023/08/24 1,323 1,352 1,323 1,345 16,800
2023/08/23 1,313 1,340 1,311 1,331 15,000
2023/08/22 1,329 1,329 1,310 1,313 21,500
2023/08/21 1,318 1,347 1,310 1,329 12,700
2023/08/18 1,330 1,336 1,308 1,323 19,700
2023/08/17 1,370 1,370 1,327 1,343 43,400
2023/08/16 1,433 1,433 1,358 1,370 38,100
2023/08/15 1,423 1,441 1,399 1,433 37,900
2023/08/14 1,460 1,462 1,420 1,421 58,300
2023/08/10 1,480 1,491 1,464 1,465 90,700
2023/08/09 1,634 1,664 1,630 1,662 6,700
2023/08/08 1,640 1,652 1,631 1,632 11,300
2023/08/07 1,630 1,655 1,616 1,652 10,000
2023/08/04 1,615 1,634 1,610 1,628 14,900
2023/08/03 1,658 1,658 1,608 1,625 36,800
2023/08/02 1,685 1,685 1,662 1,663 15,200
2023/08/01 1,688 1,702 1,681 1,685 12,200
2023/07/31 1,661 1,692 1,648 1,688 26,100
2023/07/28 1,690 1,700 1,624 1,630 66,200
2023/07/27 1,686 1,705 1,685 1,694 14,200
2023/07/26 1,716 1,716 1,682 1,689 28,100
2023/07/25 1,717 1,729 1,707 1,717 3,600
2023/07/24 1,731 1,731 1,704 1,718 5,700
2023/07/21 1,733 1,733 1,704 1,707 18,300
2023/07/20 1,734 1,747 1,729 1,737 8,400
2023/07/19 1,723 1,734 1,722 1,734 6,200
2023/07/18 1,718 1,725 1,711 1,725 5,500
2023/07/14 1,724 1,732 1,711 1,718 7,800
2023/07/13 1,713 1,733 1,708 1,724 6,900
2023/07/12 1,715 1,725 1,702 1,708 8,600
2023/07/11 1,731 1,745 1,719 1,721 6,800
2023/07/10 1,710 1,739 1,707 1,731 12,000
2023/07/07 1,693 1,715 1,685 1,705 18,000
2023/07/06 1,722 1,734 1,704 1,704 45,200
2023/07/05 1,765 1,770 1,736 1,736 39,700
2023/07/04 1,796 1,796 1,772 1,773 8,000
2023/07/03 1,826 1,826 1,788 1,796 23,000
2023/06/30 1,812 1,812 1,788 1,804 8,500
2023/06/29 1,791 1,831 1,783 1,812 46,000
2023/06/28 1,777 1,793 1,773 1,790 17,000
2023/06/27 1,820 1,820 1,770 1,777 24,100
2023/06/26 1,840 1,840 1,811 1,828 11,800
2023/06/23 1,860 1,884 1,805 1,836 19,800
2023/06/22 1,879 1,880 1,840 1,840 16,000
2023/06/21 1,820 1,876 1,820 1,874 38,500
2023/06/20 1,824 1,836 1,783 1,832 32,300
2023/06/19 1,791 1,835 1,788 1,813 36,700
2023/06/16 1,762 1,776 1,754 1,776 16,600
2023/06/15 1,746 1,757 1,744 1,749 9,100
2023/06/14 1,753 1,776 1,742 1,751 13,500
2023/06/13 1,778 1,780 1,754 1,764 15,200
2023/06/12 1,766 1,780 1,760 1,780 16,600
2023/06/09 1,756 1,762 1,746 1,755 26,500
2023/06/08 1,765 1,765 1,736 1,745 9,000
2023/06/07 1,741 1,760 1,724 1,756 19,900
2023/06/06 1,745 1,745 1,726 1,741 10,200
2023/06/05 1,733 1,743 1,732 1,740 15,400
2023/06/02 1,724 1,728 1,719 1,723 13,300
2023/06/01 1,709 1,714 1,700 1,714 7,700
2023/05/31 1,699 1,702 1,687 1,699 9,800
2023/05/30 1,685 1,707 1,683 1,692 9,500
2023/05/29 1,677 1,689 1,677 1,682 9,000
2023/05/26 1,681 1,695 1,676 1,676 7,500
2023/05/25 1,686 1,692 1,680 1,687 18,900
2023/05/24 1,669 1,686 1,669 1,680 3,400
2023/05/23 1,663 1,686 1,663 1,682 15,900
2023/05/22 1,661 1,670 1,660 1,670 8,900
2023/05/19 1,679 1,679 1,660 1,667 11,300
2023/05/18 1,681 1,684 1,661 1,669 14,900
2023/05/17 1,656 1,692 1,655 1,680 12,000
2023/05/16 1,680 1,681 1,655 1,655 37,500
2023/05/15 1,707 1,707 1,680 1,680 12,600
2023/05/12 1,695 1,704 1,680 1,694 23,400
2023/05/11 1,708 1,722 1,695 1,695 35,300
2023/05/10 1,752 1,752 1,707 1,707 51,700
2023/05/09 1,752 1,769 1,721 1,748 84,000
2023/05/08 1,821 1,839 1,809 1,830 50,400
2023/05/02 1,798 1,812 1,795 1,809 8,000
2023/05/01 1,780 1,799 1,780 1,798 10,700
2023/04/28 1,780 1,787 1,765 1,778 16,600
2023/04/27 1,787 1,787 1,770 1,778 12,200
2023/04/26 1,800 1,803 1,775 1,787 35,100
2023/04/25 1,808 1,823 1,800 1,800 7,400
2023/04/24 1,814 1,820 1,805 1,811 3,600
2023/04/21 1,813 1,822 1,803 1,803 11,200
2023/04/20 1,810 1,828 1,810 1,822 3,200
2023/04/19 1,823 1,825 1,810 1,810 6,000
2023/04/18 1,823 1,839 1,815 1,823 6,400
2023/04/17 1,829 1,829 1,808 1,818 7,100
2023/04/14 1,814 1,823 1,807 1,816 8,600
2023/04/13 1,810 1,816 1,805 1,805 5,700
2023/04/12 1,835 1,835 1,810 1,810 6,500
2023/04/11 1,840 1,847 1,826 1,830 5,700
2023/04/10 1,829 1,844 1,824 1,840 8,600
2023/04/07 1,810 1,819 1,795 1,819 7,200
2023/04/06 1,811 1,812 1,790 1,810 14,000
2023/04/05 1,840 1,840 1,811 1,811 10,300
2023/04/04 1,850 1,850 1,823 1,842 11,000
2023/04/03 1,848 1,853 1,825 1,838 13,200
2023/03/31 1,887 1,887 1,833 1,846 11,800
2023/03/30 1,857 1,883 1,851 1,878 10,600
2023/03/29 1,854 1,854 1,823 1,846 13,100
2023/03/28 1,888 1,888 1,826 1,846 15,700
2023/03/27 1,879 1,908 1,845 1,877 23,800
2023/03/24 1,860 1,863 1,805 1,834 13,800
2023/03/23 1,905 1,938 1,841 1,863 45,800
2023/03/22 1,841 1,875 1,786 1,875 24,100
2023/03/20 1,817 1,827 1,770 1,781 15,300
2023/03/17 1,822 1,842 1,822 1,836 3,100
2023/03/16 1,826 1,838 1,790 1,833 13,200
2023/03/15 1,859 1,859 1,829 1,832 5,600
2023/03/14 1,897 1,897 1,828 1,828 10,200
2023/03/13 1,850 1,914 1,835 1,897 19,000
2023/03/10 1,917 1,917 1,855 1,870 15,400
2023/03/09 1,921 1,921 1,880 1,896 10,500
2023/03/08 1,887 1,920 1,887 1,919 20,000
2023/03/07 1,870 1,881 1,865 1,881 9,200
2023/03/06 1,869 1,870 1,863 1,870 3,400
2023/03/03 1,863 1,870 1,852 1,870 5,300
2023/03/02 1,860 1,870 1,860 1,865 5,500
2023/03/01 1,860 1,860 1,852 1,855 5,900
2023/02/28 1,833 1,845 1,828 1,845 4,700
2023/02/27 1,840 1,840 1,827 1,837 2,700
2023/02/24 1,830 1,851 1,824 1,843 5,600
2023/02/22 1,878 1,878 1,844 1,844 17,700
2023/02/21 1,880 1,881 1,868 1,868 7,200
2023/02/20 1,824 1,851 1,824 1,850 7,600
2023/02/17 1,825 1,831 1,816 1,823 3,000
2023/02/16 1,825 1,841 1,823 1,825 7,000
2023/02/15 1,840 1,840 1,810 1,829 5,500
2023/02/14 1,823 1,838 1,805 1,834 5,000
2023/02/13 1,806 1,825 1,781 1,824 12,300
2023/02/10 1,835 1,835 1,802 1,809 18,400
2023/02/09 1,858 1,858 1,833 1,835 9,500
2023/02/08 1,863 1,867 1,831 1,851 17,500
2023/02/07 1,917 1,917 1,856 1,884 41,000
2023/02/06 1,907 1,925 1,900 1,918 9,600
2023/02/03 1,885 1,900 1,885 1,885 6,300
2023/02/02 1,881 1,900 1,870 1,885 6,300
2023/02/01 1,876 1,896 1,876 1,885 4,700
2023/01/31 1,897 1,897 1,873 1,873 6,300
2023/01/30 1,885 1,891 1,876 1,891 10,000
2023/01/27 1,881 1,887 1,878 1,878 5,800
2023/01/26 1,906 1,906 1,888 1,889 4,800
2023/01/25 1,900 1,910 1,879 1,906 11,900
2023/01/24 1,940 1,940 1,886 1,901 9,500
2023/01/23 1,900 1,917 1,896 1,917 5,200
2023/01/20 1,902 1,903 1,886 1,891 2,900
2023/01/19 1,896 1,910 1,876 1,881 8,700
2023/01/18 1,893 1,902 1,873 1,902 10,000
2023/01/17 1,872 1,889 1,872 1,876 11,700
2023/01/16 1,907 1,944 1,872 1,872 8,700
2023/01/13 1,925 1,929 1,918 1,918 3,800
2023/01/12 1,951 1,951 1,915 1,925 8,000
2023/01/11 1,930 1,951 1,915 1,951 12,800
2023/01/10 1,929 1,938 1,924 1,930 8,800
2023/01/06 1,893 1,915 1,875 1,909 8,600
2023/01/05 1,875 1,898 1,870 1,895 9,800
2023/01/04 1,894 1,894 1,860 1,870 8,500

このページの先頭へ