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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,884 (23/06/23) | 1,118 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,500 (24/02/27) | 1,166 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,276 | 1,287 | 1,240 | 1,270 | -16 | -1.2 | 13,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,265 | 1,286 | 1,263 | 1,286 | +22 | +1.7 | 3,900 |
| 4/17 | 1,278 | 1,278 | 1,253 | 1,264 | -10 | -0.8 | 6,200 |
| 4/16 | 1,307 | 1,307 | 1,269 | 1,274 | -33 | -2.5 | 8,600 |
| 4/15 | 1,315 | 1,315 | 1,296 | 1,307 | -12 | -0.9 | 3,800 |
| 4/12 | 1,320 | 1,326 | 1,315 | 1,319 | -1 | -0.1 | 2,700 |
| 4/11 | 1,315 | 1,320 | 1,311 | 1,320 | +5 | +0.4 | 1,000 |
| 4/10 | 1,327 | 1,327 | 1,313 | 1,315 | +14 | +1.1 | 2,600 |
| 4/9 | 1,298 | 1,301 | 1,282 | 1,301 | +2 | +0.2 | 2,700 |
| 4/8 | 1,297 | 1,299 | 1,281 | 1,299 | +29 | +2.3 | 4,100 |
| 4/5 | 1,278 | 1,282 | 1,255 | 1,270 | -9 | -0.7 | 6,400 |
| 4/4 | 1,280 | 1,289 | 1,276 | 1,279 | 0 | 0.0 | 7,800 |
| 4/3 | 1,279 | 1,299 | 1,279 | 1,279 | -3 | -0.2 | 5,800 |
| 4/2 | 1,323 | 1,323 | 1,282 | 1,282 | -41 | -3.1 | 10,800 |
| 4/1 | 1,348 | 1,355 | 1,323 | 1,323 | -37 | -2.7 | 10,900 |
| 3/29 | 1,337 | 1,360 | 1,335 | 1,360 | +23 | +1.7 | 4,900 |
| 3/28 | 1,360 | 1,375 | 1,337 | 1,337 | -38 | -2.8 | 5,000 |
| 3/27 | 1,366 | 1,385 | 1,360 | 1,375 | +22 | +1.6 | 7,100 |
| 3/26 | 1,380 | 1,397 | 1,353 | 1,353 | -27 | -2.0 | 5,400 |
| 3/25 | 1,369 | 1,385 | 1,369 | 1,380 | +6 | +0.4 | 3,800 |
| 3/22 | 1,366 | 1,386 | 1,352 | 1,374 | +8 | +0.6 | 10,100 |
| 3/21 | 1,380 | 1,397 | 1,366 | 1,366 | -13 | -0.9 | 6,100 |
| 3/19 | 1,368 | 1,400 | 1,349 | 1,379 | +21 | +1.6 | 11,300 |
| 3/18 | 1,336 | 1,363 | 1,331 | 1,358 | +28 | +2.1 | 8,300 |
| 3/15 | 1,379 | 1,379 | 1,330 | 1,330 | -19 | -1.4 | 11,500 |
| 3/14 | 1,350 | 1,364 | 1,330 | 1,349 | -1 | -0.1 | 8,900 |
| 3/13 | 1,407 | 1,407 | 1,346 | 1,350 | -39 | -2.8 | 11,300 |
| 3/12 | 1,327 | 1,389 | 1,323 | 1,389 | +54 | +4.0 | 13,200 |
| 3/11 | 1,400 | 1,400 | 1,321 | 1,335 | -65 | -4.6 | 18,400 |
| 3/8 | 1,365 | 1,437 | 1,365 | 1,400 | +20 | +1.5 | 15,500 |
| 3/7 | 1,445 | 1,445 | 1,373 | 1,380 | -40 | -2.8 | 12,300 |
▶︎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