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
2026/06/22 1,609 1,622 1,607 1,620 4,000
2026/06/19 1,614 1,636 1,600 1,600 8,200
2026/06/18 1,576 1,623 1,576 1,610 12,600
2026/06/17 1,580 1,590 1,575 1,575 5,000
2026/06/16 1,578 1,598 1,558 1,582 10,700
2026/06/15 1,580 1,607 1,577 1,578 20,000
2026/06/12 1,582 1,607 1,556 1,569 10,200
2026/06/11 1,592 1,609 1,581 1,582 9,200
2026/06/10 1,602 1,622 1,600 1,600 2,800
2026/06/09 1,598 1,630 1,592 1,617 5,800
2026/06/08 1,693 1,693 1,587 1,607 21,200
2026/06/05 1,672 1,694 1,644 1,694 4,700
2026/06/04 1,684 1,685 1,641 1,645 8,600
2026/06/03 1,685 1,694 1,677 1,680 5,100
2026/06/02 1,650 1,685 1,619 1,685 9,200
2026/06/01 1,650 1,675 1,650 1,650 3,800
2026/05/29 1,650 1,678 1,634 1,647 6,500
2026/05/28 1,666 1,670 1,650 1,650 7,400
2026/05/27 1,689 1,699 1,667 1,668 10,500
2026/05/26 1,691 1,710 1,682 1,690 8,600
2026/05/25 1,730 1,730 1,683 1,692 6,000
2026/05/22 1,690 1,690 1,680 1,690 5,000
2026/05/21 1,686 1,705 1,673 1,690 7,600
2026/05/20 1,776 1,788 1,660 1,685 28,500
2026/05/19 1,811 1,811 1,780 1,786 14,000
2026/05/18 1,811 1,828 1,773 1,800 13,300
2026/05/15 1,830 1,839 1,813 1,829 7,900
2026/05/14 1,860 1,860 1,827 1,836 11,700
2026/05/13 1,877 1,879 1,865 1,865 3,600
2026/05/12 1,879 1,885 1,877 1,878 3,200
2026/05/11 1,880 1,889 1,877 1,885 6,500
2026/05/08 1,882 1,898 1,880 1,880 5,600
2026/05/07 1,895 1,921 1,884 1,884 8,900
2026/05/01 1,890 1,895 1,879 1,895 3,300
2026/04/30 1,900 1,906 1,890 1,890 5,800
2026/04/28 1,896 1,923 1,896 1,897 2,600
2026/04/27 1,900 1,906 1,890 1,891 6,000
2026/04/24 1,910 1,931 1,900 1,900 2,600
2026/04/23 1,922 1,935 1,898 1,910 7,900
2026/04/22 1,925 1,925 1,897 1,897 3,400
2026/04/21 1,911 1,931 1,910 1,910 3,000
2026/04/20 1,921 1,949 1,911 1,911 2,300
2026/04/17 1,929 1,938 1,920 1,920 1,600
2026/04/16 1,902 1,943 1,902 1,929 1,600
2026/04/15 1,959 1,959 1,901 1,901 3,000
2026/04/14 1,950 1,967 1,930 1,930 4,400
2026/04/13 1,923 1,937 1,903 1,930 6,500
2026/04/10 1,940 1,942 1,904 1,912 6,200
2026/04/09 1,921 1,923 1,900 1,900 9,100
2026/04/08 1,950 1,956 1,917 1,932 6,400
2026/04/07 1,900 1,932 1,900 1,915 2,300
2026/04/06 1,852 1,897 1,852 1,897 3,400
2026/04/03 1,841 1,881 1,841 1,861 2,600
2026/03/27 1,861 1,922 1,861 1,922 9,500
2026/03/26 1,920 1,921 1,873 1,882 7,600
2026/03/25 1,889 1,917 1,889 1,917 10,400
2026/03/24 1,880 1,880 1,861 1,876 3,700
2026/03/23 1,883 1,883 1,850 1,850 14,300
2026/03/19 1,946 1,946 1,902 1,902 10,500
2026/03/18 1,938 1,965 1,938 1,965 6,700
2026/03/17 1,916 1,959 1,903 1,903 8,100
2026/03/16 1,900 1,949 1,900 1,915 9,000
2026/03/13 1,927 1,943 1,917 1,917 9,900
2026/03/12 1,964 1,967 1,942 1,967 6,400
2026/03/11 1,999 2,019 1,991 1,991 5,800
2026/03/10 1,948 1,991 1,948 1,989 6,900
2026/03/09 1,901 1,943 1,894 1,917 16,500
2026/03/06 1,999 1,999 1,962 1,981 6,200
2026/03/05 1,938 2,001 1,938 2,001 10,400
2026/03/04 1,961 1,962 1,911 1,911 17,700
2026/03/03 2,011 2,015 1,982 1,982 16,400
2026/03/02 2,048 2,048 2,011 2,015 6,700
2026/02/27 2,030 2,057 2,029 2,049 7,300
2026/02/26 2,020 2,060 2,018 2,041 8,700
2026/02/25 2,004 2,029 2,003 2,018 12,600
2026/02/24 2,019 2,036 2,003 2,003 18,500
2026/02/20 2,056 2,062 2,016 2,016 22,100
2026/02/19 2,090 2,090 2,044 2,072 11,800
2026/02/18 2,050 2,064 2,047 2,058 7,900
2026/02/17 2,039 2,055 2,010 2,038 9,300
2026/02/16 2,038 2,100 2,038 2,039 41,700
2026/02/13 2,085 2,085 2,023 2,038 35,200
2026/02/12 2,136 2,156 2,080 2,094 36,100
2026/02/10 2,100 2,132 2,090 2,100 21,500
2026/02/09 2,107 2,107 2,066 2,092 16,500
2026/02/06 2,120 2,120 2,060 2,064 19,200
2026/02/05 2,065 2,093 2,054 2,070 17,200
2026/02/04 2,059 2,098 2,059 2,085 19,400
2026/02/03 2,060 2,071 2,050 2,059 11,000
2026/02/02 2,064 2,088 2,060 2,060 13,500
2026/01/30 2,071 2,078 2,060 2,064 10,900
2026/01/29 2,057 2,090 2,041 2,080 23,900
2026/01/28 2,107 2,107 2,070 2,070 17,700
2026/01/27 2,141 2,141 2,110 2,129 11,100
2026/01/26 2,161 2,175 2,144 2,150 18,100
2026/01/23 2,150 2,190 2,150 2,165 8,300
2026/01/22 2,157 2,176 2,152 2,152 9,800
2026/01/21 2,148 2,172 2,139 2,154 15,100
2026/01/20 2,156 2,200 2,146 2,181 20,600
2026/01/19 2,200 2,200 2,155 2,160 18,500
2026/01/16 2,210 2,219 2,190 2,200 19,900
2026/01/15 2,197 2,242 2,197 2,232 44,300
2026/01/14 2,202 2,223 2,169 2,181 24,400
2026/01/13 2,226 2,228 2,196 2,209 28,000
2026/01/09 2,223 2,227 2,196 2,214 20,300
2026/01/08 2,228 2,244 2,210 2,224 20,200
2026/01/07 2,188 2,239 2,186 2,230 31,500
2026/01/06 2,187 2,215 2,181 2,188 34,800
2026/01/05 2,232 2,235 2,172 2,195 61,600

このページの先頭へ