3633東証S信用
業種 情報・通信業
ＧＭＯペパボ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,720 (24/07/18) | 1,117 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,720 (24/07/18) | 1,117 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,499 | 1,514 | 1,487 | 1,514 | +21 | +1.4 | 6,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,536 | 1,539 | 1,493 | 1,493 | -38 | -2.5 | 4,800 |
| 11/20 | 1,547 | 1,547 | 1,507 | 1,531 | -14 | -0.9 | 6,800 |
| 11/19 | 1,520 | 1,545 | 1,520 | 1,545 | 0 | 0.0 | 1,200 |
| 11/18 | 1,545 | 1,545 | 1,506 | 1,545 | 0 | 0.0 | 5,000 |
| 11/15 | 1,482 | 1,545 | 1,478 | 1,545 | +63 | +4.3 | 20,800 |
| 11/14 | 1,462 | 1,486 | 1,459 | 1,482 | +20 | +1.4 | 6,500 |
| 11/13 | 1,471 | 1,471 | 1,462 | 1,462 | -3 | -0.2 | 2,700 |
| 11/12 | 1,453 | 1,465 | 1,453 | 1,465 | +2 | +0.1 | 2,700 |
| 11/11 | 1,450 | 1,463 | 1,429 | 1,463 | +13 | +0.9 | 5,100 |
| 11/8 | 1,461 | 1,462 | 1,426 | 1,450 | -5 | -0.3 | 7,200 |
| 11/7 | 1,486 | 1,490 | 1,421 | 1,455 | +101 | +7.5 | 32,800 |
| 11/6 | 1,350 | 1,380 | 1,350 | 1,354 | +12 | +0.9 | 10,300 |
| 11/5 | 1,365 | 1,365 | 1,342 | 1,342 | -22 | -1.6 | 2,500 |
| 11/1 | 1,351 | 1,364 | 1,351 | 1,364 | +11 | +0.8 | 1,300 |
| 10/31 | 1,358 | 1,368 | 1,353 | 1,353 | 0 | 0.0 | 1,100 |
| 10/30 | 1,358 | 1,371 | 1,353 | 1,353 | -11 | -0.8 | 5,600 |
| 10/29 | 1,354 | 1,369 | 1,354 | 1,364 | +10 | +0.7 | 1,000 |
| 10/28 | 1,359 | 1,369 | 1,352 | 1,354 | +23 | +1.7 | 2,500 |
| 10/25 | 1,344 | 1,353 | 1,331 | 1,331 | -18 | -1.3 | 2,100 |
| 10/24 | 1,340 | 1,349 | 1,340 | 1,349 | +4 | +0.3 | 1,500 |
| 10/23 | 1,367 | 1,370 | 1,340 | 1,345 | -24 | -1.8 | 2,700 |
| 10/22 | 1,396 | 1,396 | 1,369 | 1,369 | -28 | -2.0 | 2,200 |
| 10/21 | 1,361 | 1,398 | 1,361 | 1,397 | +37 | +2.7 | 5,800 |
| 10/18 | 1,351 | 1,366 | 1,347 | 1,360 | -1 | -0.1 | 3,200 |
| 10/17 | 1,360 | 1,363 | 1,352 | 1,361 | +6 | +0.4 | 1,800 |
| 10/16 | 1,359 | 1,363 | 1,354 | 1,355 | -5 | -0.4 | 1,900 |
| 10/15 | 1,357 | 1,360 | 1,351 | 1,360 | +18 | +1.3 | 2,400 |
| 10/11 | 1,339 | 1,346 | 1,339 | 1,342 | -2 | -0.2 | 2,200 |
| 10/10 | 1,364 | 1,364 | 1,331 | 1,344 | -7 | -0.5 | 3,300 |
| 10/9 | 1,336 | 1,364 | 1,336 | 1,351 | +15 | +1.1 | 1,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
