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 |