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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,366 | 1,375 | 1,356 | 1,373 | 7,800 |
| 2024/09/25 | 1,378 | 1,380 | 1,355 | 1,366 | 6,800 |
| 2024/09/24 | 1,380 | 1,380 | 1,362 | 1,378 | 2,700 |
| 2024/09/20 | 1,379 | 1,396 | 1,362 | 1,380 | 3,700 |
| 2024/09/19 | 1,380 | 1,380 | 1,379 | 1,379 | 900 |
| 2024/09/18 | 1,326 | 1,380 | 1,326 | 1,361 | 7,100 |
| 2024/09/17 | 1,340 | 1,341 | 1,325 | 1,329 | 5,500 |
| 2024/09/13 | 1,356 | 1,384 | 1,347 | 1,347 | 6,100 |
| 2024/09/12 | 1,356 | 1,376 | 1,356 | 1,376 | 4,100 |
| 2024/09/11 | 1,359 | 1,362 | 1,320 | 1,326 | 12,100 |
| 2024/09/10 | 1,360 | 1,361 | 1,333 | 1,359 | 4,300 |
| 2024/09/09 | 1,328 | 1,364 | 1,306 | 1,356 | 9,200 |
| 2024/09/06 | 1,369 | 1,376 | 1,347 | 1,358 | 5,600 |
| 2024/09/05 | 1,370 | 1,389 | 1,355 | 1,367 | 4,400 |
| 2024/09/04 | 1,387 | 1,402 | 1,351 | 1,352 | 5,400 |
| 2024/09/03 | 1,398 | 1,416 | 1,392 | 1,412 | 2,200 |
| 2024/09/02 | 1,406 | 1,406 | 1,381 | 1,390 | 1,500 |
| 2024/08/30 | 1,389 | 1,413 | 1,389 | 1,406 | 3,500 |
| 2024/08/29 | 1,384 | 1,395 | 1,375 | 1,389 | 4,300 |
| 2024/08/28 | 1,415 | 1,419 | 1,379 | 1,385 | 5,400 |
| 2024/08/27 | 1,411 | 1,420 | 1,400 | 1,411 | 3,200 |
| 2024/08/26 | 1,361 | 1,406 | 1,346 | 1,395 | 7,400 |
| 2024/08/23 | 1,374 | 1,375 | 1,360 | 1,360 | 2,600 |
| 2024/08/22 | 1,400 | 1,400 | 1,361 | 1,382 | 9,700 |
| 2024/08/21 | 1,388 | 1,400 | 1,367 | 1,400 | 9,100 |
| 2024/08/20 | 1,342 | 1,390 | 1,342 | 1,383 | 6,100 |
| 2024/08/19 | 1,355 | 1,382 | 1,325 | 1,341 | 6,500 |
| 2024/08/16 | 1,369 | 1,383 | 1,355 | 1,358 | 6,400 |
| 2024/08/15 | 1,328 | 1,356 | 1,328 | 1,351 | 4,000 |
| 2024/08/14 | 1,358 | 1,358 | 1,325 | 1,328 | 6,400 |
| 2024/08/13 | 1,340 | 1,359 | 1,324 | 1,343 | 4,400 |
| 2024/08/09 | 1,281 | 1,331 | 1,262 | 1,312 | 12,400 |
| 2024/08/08 | 1,288 | 1,293 | 1,251 | 1,251 | 7,700 |
| 2024/08/07 | 1,247 | 1,337 | 1,208 | 1,288 | 17,800 |
| 2024/08/06 | 1,360 | 1,380 | 1,242 | 1,322 | 11,900 |
| 2024/08/05 | 1,342 | 1,349 | 1,117 | 1,150 | 19,400 |
| 2024/08/02 | 1,451 | 1,460 | 1,361 | 1,372 | 14,200 |
| 2024/08/01 | 1,510 | 1,528 | 1,462 | 1,467 | 10,000 |
| 2024/07/31 | 1,516 | 1,525 | 1,491 | 1,525 | 7,700 |
| 2024/07/30 | 1,531 | 1,590 | 1,517 | 1,519 | 10,400 |
| 2024/07/29 | 1,532 | 1,556 | 1,527 | 1,547 | 4,900 |
| 2024/07/26 | 1,516 | 1,583 | 1,516 | 1,517 | 4,400 |
| 2024/07/25 | 1,500 | 1,519 | 1,489 | 1,501 | 21,400 |
| 2024/07/24 | 1,606 | 1,616 | 1,520 | 1,522 | 11,400 |
| 2024/07/23 | 1,605 | 1,635 | 1,605 | 1,606 | 2,700 |
| 2024/07/22 | 1,611 | 1,628 | 1,596 | 1,596 | 10,200 |
| 2024/07/19 | 1,665 | 1,677 | 1,622 | 1,638 | 11,400 |
| 2024/07/18 | 1,595 | 1,720 | 1,591 | 1,705 | 33,900 |
| 2024/07/17 | 1,545 | 1,586 | 1,545 | 1,575 | 12,700 |
| 2024/07/16 | 1,507 | 1,542 | 1,507 | 1,542 | 11,800 |
| 2024/07/12 | 1,506 | 1,517 | 1,500 | 1,501 | 10,600 |
| 2024/07/11 | 1,490 | 1,507 | 1,490 | 1,500 | 3,600 |
| 2024/07/10 | 1,498 | 1,498 | 1,480 | 1,481 | 5,200 |
| 2024/07/09 | 1,490 | 1,490 | 1,469 | 1,478 | 2,100 |
| 2024/07/08 | 1,479 | 1,484 | 1,462 | 1,476 | 4,200 |
| 2024/07/05 | 1,500 | 1,505 | 1,465 | 1,479 | 7,400 |
| 2024/07/04 | 1,495 | 1,499 | 1,478 | 1,499 | 4,600 |
| 2024/07/03 | 1,499 | 1,499 | 1,467 | 1,485 | 5,600 |
| 2024/07/02 | 1,488 | 1,488 | 1,478 | 1,488 | 2,700 |
| 2024/07/01 | 1,472 | 1,493 | 1,467 | 1,484 | 18,100 |
| 2024/06/28 | 1,466 | 1,500 | 1,458 | 1,472 | 8,100 |
| 2024/06/27 | 1,495 | 1,495 | 1,461 | 1,466 | 8,700 |
| 2024/06/26 | 1,502 | 1,520 | 1,461 | 1,478 | 15,200 |
| 2024/06/25 | 1,522 | 1,525 | 1,487 | 1,510 | 8,800 |
| 2024/06/24 | 1,518 | 1,529 | 1,499 | 1,529 | 7,200 |
| 2024/06/21 | 1,515 | 1,519 | 1,500 | 1,500 | 5,800 |
| 2024/06/20 | 1,513 | 1,515 | 1,502 | 1,514 | 10,000 |
| 2024/06/19 | 1,479 | 1,503 | 1,475 | 1,500 | 9,200 |
| 2024/06/18 | 1,458 | 1,485 | 1,455 | 1,479 | 5,300 |
| 2024/06/17 | 1,460 | 1,460 | 1,442 | 1,453 | 4,400 |
| 2024/06/14 | 1,414 | 1,469 | 1,414 | 1,461 | 12,300 |
| 2024/06/13 | 1,434 | 1,434 | 1,409 | 1,420 | 2,500 |
| 2024/06/12 | 1,430 | 1,430 | 1,415 | 1,420 | 2,100 |
| 2024/06/11 | 1,445 | 1,455 | 1,430 | 1,430 | 5,500 |
| 2024/06/10 | 1,404 | 1,429 | 1,403 | 1,428 | 6,200 |
| 2024/06/07 | 1,376 | 1,401 | 1,376 | 1,392 | 2,600 |
| 2024/06/06 | 1,390 | 1,397 | 1,388 | 1,397 | 2,700 |
| 2024/06/05 | 1,390 | 1,396 | 1,388 | 1,390 | 1,500 |
| 2024/06/04 | 1,382 | 1,402 | 1,357 | 1,398 | 3,900 |
| 2024/06/03 | 1,415 | 1,415 | 1,350 | 1,397 | 25,900 |
| 2024/05/31 | 1,368 | 1,388 | 1,368 | 1,388 | 2,700 |
| 2024/05/30 | 1,385 | 1,385 | 1,355 | 1,376 | 7,000 |
| 2024/05/29 | 1,390 | 1,405 | 1,369 | 1,384 | 9,600 |
| 2024/05/28 | 1,403 | 1,415 | 1,387 | 1,414 | 3,500 |
| 2024/05/27 | 1,404 | 1,405 | 1,390 | 1,405 | 3,200 |
| 2024/05/24 | 1,375 | 1,413 | 1,366 | 1,399 | 5,800 |
| 2024/05/23 | 1,409 | 1,409 | 1,375 | 1,376 | 4,500 |
| 2024/05/22 | 1,408 | 1,408 | 1,389 | 1,395 | 4,100 |
| 2024/05/21 | 1,380 | 1,410 | 1,380 | 1,404 | 4,500 |
| 2024/05/20 | 1,378 | 1,414 | 1,377 | 1,379 | 12,200 |
| 2024/05/17 | 1,368 | 1,368 | 1,351 | 1,351 | 1,600 |
| 2024/05/16 | 1,392 | 1,398 | 1,358 | 1,358 | 3,400 |
| 2024/05/15 | 1,390 | 1,400 | 1,385 | 1,392 | 4,900 |
| 2024/05/14 | 1,408 | 1,408 | 1,385 | 1,400 | 4,800 |
| 2024/05/13 | 1,378 | 1,409 | 1,378 | 1,405 | 4,900 |
| 2024/05/10 | 1,398 | 1,408 | 1,374 | 1,376 | 8,100 |
| 2024/05/09 | 1,399 | 1,432 | 1,356 | 1,376 | 15,900 |
| 2024/05/08 | 1,359 | 1,359 | 1,345 | 1,357 | 3,800 |
| 2024/05/07 | 1,350 | 1,360 | 1,347 | 1,359 | 2,600 |
| 2024/05/02 | 1,341 | 1,345 | 1,337 | 1,341 | 1,400 |
| 2024/05/01 | 1,341 | 1,356 | 1,332 | 1,340 | 9,900 |
| 2024/04/30 | 1,359 | 1,359 | 1,341 | 1,350 | 3,200 |
| 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 |