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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,352 | 1,366 | 1,336 | 1,359 | 4,800 |
| 2024/04/25 | 1,329 | 1,367 | 1,317 | 1,352 | 8,300 |
| 2024/04/24 | 1,320 | 1,348 | 1,310 | 1,334 | 6,000 |
| 2024/04/23 | 1,301 | 1,340 | 1,294 | 1,328 | 8,000 |
| 2024/04/22 | 1,270 | 1,303 | 1,270 | 1,292 | 2,900 |
| 2024/04/19 | 1,276 | 1,287 | 1,240 | 1,270 | 13,000 |
| 2024/04/18 | 1,265 | 1,286 | 1,263 | 1,286 | 3,900 |
| 2024/04/17 | 1,278 | 1,278 | 1,253 | 1,264 | 6,200 |
| 2024/04/16 | 1,307 | 1,307 | 1,269 | 1,274 | 8,600 |
| 2024/04/15 | 1,315 | 1,315 | 1,296 | 1,307 | 3,800 |
| 2024/04/12 | 1,320 | 1,326 | 1,315 | 1,319 | 2,700 |
| 2024/04/11 | 1,315 | 1,320 | 1,311 | 1,320 | 1,000 |
| 2024/04/10 | 1,327 | 1,327 | 1,313 | 1,315 | 2,600 |
| 2024/04/09 | 1,298 | 1,301 | 1,282 | 1,301 | 2,700 |
| 2024/04/08 | 1,297 | 1,299 | 1,281 | 1,299 | 4,100 |
| 2024/04/05 | 1,278 | 1,282 | 1,255 | 1,270 | 6,400 |
| 2024/04/04 | 1,280 | 1,289 | 1,276 | 1,279 | 7,800 |
| 2024/04/03 | 1,279 | 1,299 | 1,279 | 1,279 | 5,800 |
| 2024/04/02 | 1,323 | 1,323 | 1,282 | 1,282 | 10,800 |
| 2024/04/01 | 1,348 | 1,355 | 1,323 | 1,323 | 10,900 |
| 2024/03/29 | 1,337 | 1,360 | 1,335 | 1,360 | 4,900 |
| 2024/03/28 | 1,360 | 1,375 | 1,337 | 1,337 | 5,000 |
| 2024/03/27 | 1,366 | 1,385 | 1,360 | 1,375 | 7,100 |
| 2024/03/26 | 1,380 | 1,397 | 1,353 | 1,353 | 5,400 |
| 2024/03/25 | 1,369 | 1,385 | 1,369 | 1,380 | 3,800 |
| 2024/03/22 | 1,366 | 1,386 | 1,352 | 1,374 | 10,100 |
| 2024/03/21 | 1,380 | 1,397 | 1,366 | 1,366 | 6,100 |
| 2024/03/19 | 1,368 | 1,400 | 1,349 | 1,379 | 11,300 |
| 2024/03/18 | 1,336 | 1,363 | 1,331 | 1,358 | 8,300 |
| 2024/03/15 | 1,379 | 1,379 | 1,330 | 1,330 | 11,500 |
| 2024/03/14 | 1,350 | 1,364 | 1,330 | 1,349 | 8,900 |
| 2024/03/13 | 1,407 | 1,407 | 1,346 | 1,350 | 11,300 |
| 2024/03/12 | 1,327 | 1,389 | 1,323 | 1,389 | 13,200 |
| 2024/03/11 | 1,400 | 1,400 | 1,321 | 1,335 | 18,400 |
| 2024/03/08 | 1,365 | 1,437 | 1,365 | 1,400 | 15,500 |
| 2024/03/07 | 1,445 | 1,445 | 1,373 | 1,380 | 12,300 |
| 2024/03/06 | 1,400 | 1,445 | 1,399 | 1,420 | 11,800 |
| 2024/03/05 | 1,371 | 1,421 | 1,353 | 1,411 | 10,500 |
| 2024/03/04 | 1,369 | 1,405 | 1,337 | 1,378 | 19,000 |
| 2024/03/01 | 1,383 | 1,383 | 1,351 | 1,360 | 8,000 |
| 2024/02/29 | 1,419 | 1,419 | 1,360 | 1,383 | 14,400 |
| 2024/02/28 | 1,445 | 1,472 | 1,396 | 1,409 | 32,500 |
| 2024/02/27 | 1,500 | 1,500 | 1,407 | 1,449 | 34,200 |
| 2024/02/26 | 1,310 | 1,438 | 1,310 | 1,412 | 48,500 |
| 2024/02/22 | 1,324 | 1,324 | 1,294 | 1,305 | 8,100 |
| 2024/02/21 | 1,324 | 1,324 | 1,285 | 1,312 | 12,500 |
| 2024/02/20 | 1,380 | 1,384 | 1,324 | 1,326 | 30,400 |
| 2024/02/19 | 1,290 | 1,344 | 1,271 | 1,340 | 17,500 |
| 2024/02/16 | 1,215 | 1,275 | 1,201 | 1,274 | 23,200 |
| 2024/02/15 | 1,216 | 1,216 | 1,180 | 1,201 | 9,600 |
| 2024/02/14 | 1,230 | 1,235 | 1,170 | 1,215 | 40,600 |
| 2024/02/13 | 1,190 | 1,198 | 1,178 | 1,185 | 11,900 |
| 2024/02/09 | 1,190 | 1,203 | 1,183 | 1,186 | 7,500 |
| 2024/02/08 | 1,190 | 1,206 | 1,170 | 1,181 | 11,400 |
| 2024/02/07 | 1,199 | 1,207 | 1,194 | 1,194 | 900 |
| 2024/02/06 | 1,223 | 1,223 | 1,199 | 1,199 | 3,500 |
| 2024/02/05 | 1,198 | 1,235 | 1,198 | 1,223 | 12,000 |
| 2024/02/02 | 1,190 | 1,196 | 1,186 | 1,195 | 4,000 |
| 2024/02/01 | 1,191 | 1,191 | 1,177 | 1,190 | 5,300 |
| 2024/01/31 | 1,199 | 1,199 | 1,186 | 1,190 | 3,000 |
| 2024/01/30 | 1,191 | 1,204 | 1,190 | 1,199 | 5,000 |
| 2024/01/29 | 1,190 | 1,192 | 1,190 | 1,191 | 1,600 |
| 2024/01/26 | 1,189 | 1,202 | 1,184 | 1,187 | 4,700 |
| 2024/01/25 | 1,195 | 1,204 | 1,190 | 1,194 | 5,200 |
| 2024/01/24 | 1,200 | 1,211 | 1,190 | 1,195 | 5,700 |
| 2024/01/23 | 1,195 | 1,214 | 1,195 | 1,200 | 7,400 |
| 2024/01/22 | 1,185 | 1,203 | 1,172 | 1,193 | 8,100 |
| 2024/01/19 | 1,180 | 1,180 | 1,166 | 1,177 | 12,600 |
| 2024/01/18 | 1,174 | 1,190 | 1,174 | 1,179 | 4,600 |
| 2024/01/17 | 1,209 | 1,209 | 1,173 | 1,173 | 8,800 |
| 2024/01/16 | 1,213 | 1,232 | 1,192 | 1,196 | 6,700 |
| 2024/01/15 | 1,194 | 1,215 | 1,194 | 1,213 | 8,200 |
| 2024/01/12 | 1,225 | 1,225 | 1,187 | 1,194 | 11,100 |
| 2024/01/11 | 1,229 | 1,240 | 1,220 | 1,225 | 7,000 |
| 2024/01/10 | 1,200 | 1,235 | 1,190 | 1,230 | 20,900 |
| 2024/01/09 | 1,194 | 1,206 | 1,188 | 1,190 | 21,400 |
| 2024/01/05 | 1,200 | 1,208 | 1,175 | 1,183 | 9,600 |
| 2024/01/04 | 1,169 | 1,201 | 1,169 | 1,189 | 16,500 |