！決算発表予定日 2024/05/08
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,341 | 1,345 | 1,337 | 1,341 | +1 | +0.1 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,400 | 1,445 | 1,399 | 1,420 | +9 | +0.6 | 11,800 |
| 3/5 | 1,371 | 1,421 | 1,353 | 1,411 | +33 | +2.4 | 10,500 |
| 3/4 | 1,369 | 1,405 | 1,337 | 1,378 | +18 | +1.3 | 19,000 |
| 3/1 | 1,383 | 1,383 | 1,351 | 1,360 | -23 | -1.7 | 8,000 |
| 2/29 | 1,419 | 1,419 | 1,360 | 1,383 | -26 | -1.9 | 14,400 |
| 2/28 | 1,445 | 1,472 | 1,396 | 1,409 | -40 | -2.8 | 32,500 |
| 2/27 | 1,500 | 1,500 | 1,407 | 1,449 | +37 | +2.6 | 34,200 |
| 2/26 | 1,310 | 1,438 | 1,310 | 1,412 | +107 | +8.2 | 48,500 |
| 2/22 | 1,324 | 1,324 | 1,294 | 1,305 | -7 | -0.5 | 8,100 |
| 2/21 | 1,324 | 1,324 | 1,285 | 1,312 | -14 | -1.1 | 12,500 |
| 2/20 | 1,380 | 1,384 | 1,324 | 1,326 | -14 | -1.0 | 30,400 |
| 2/19 | 1,290 | 1,344 | 1,271 | 1,340 | +66 | +5.2 | 17,500 |
| 2/16 | 1,215 | 1,275 | 1,201 | 1,274 | +73 | +6.1 | 23,200 |
| 2/15 | 1,216 | 1,216 | 1,180 | 1,201 | -14 | -1.2 | 9,600 |
| 2/14 | 1,230 | 1,235 | 1,170 | 1,215 | +30 | +2.5 | 40,600 |
| 2/13 | 1,190 | 1,198 | 1,178 | 1,185 | -1 | -0.1 | 11,900 |
| 2/9 | 1,190 | 1,203 | 1,183 | 1,186 | +5 | +0.4 | 7,500 |
| 2/8 | 1,190 | 1,206 | 1,170 | 1,181 | -13 | -1.1 | 11,400 |
| 2/7 | 1,199 | 1,207 | 1,194 | 1,194 | -5 | -0.4 | 900 |
| 2/6 | 1,223 | 1,223 | 1,199 | 1,199 | -24 | -2.0 | 3,500 |
| 2/5 | 1,198 | 1,235 | 1,198 | 1,223 | +28 | +2.3 | 12,000 |
| 2/2 | 1,190 | 1,196 | 1,186 | 1,195 | +5 | +0.4 | 4,000 |
▶︎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