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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,366 | 1,373 | 1,322 | 1,336 | -34 | -2.5 | 10,300 |
| 10/7 | 1,369 | 1,383 | 1,369 | 1,370 | +4 | +0.3 | 6,000 |
| 10/4 | 1,361 | 1,371 | 1,361 | 1,366 | +6 | +0.4 | 2,100 |
| 10/3 | 1,370 | 1,372 | 1,350 | 1,360 | +10 | +0.7 | 3,400 |
| 10/2 | 1,374 | 1,374 | 1,333 | 1,350 | -24 | -1.8 | 8,100 |
| 10/1 | 1,346 | 1,380 | 1,340 | 1,374 | +36 | +2.7 | 3,800 |
| 9/30 | 1,335 | 1,372 | 1,325 | 1,338 | -46 | -3.3 | 10,100 |
| 9/27 | 1,373 | 1,391 | 1,371 | 1,384 | +11 | +0.8 | 2,900 |
| 9/26 | 1,366 | 1,375 | 1,356 | 1,373 | +7 | +0.5 | 7,800 |
| 9/25 | 1,378 | 1,380 | 1,355 | 1,366 | -12 | -0.9 | 6,800 |
| 9/24 | 1,380 | 1,380 | 1,362 | 1,378 | -2 | -0.1 | 2,700 |
| 9/20 | 1,379 | 1,396 | 1,362 | 1,380 | +1 | +0.1 | 3,700 |
| 9/19 | 1,380 | 1,380 | 1,379 | 1,379 | +18 | +1.3 | 900 |
| 9/18 | 1,326 | 1,380 | 1,326 | 1,361 | +32 | +2.4 | 7,100 |
| 9/17 | 1,340 | 1,341 | 1,325 | 1,329 | -18 | -1.3 | 5,500 |
| 9/13 | 1,356 | 1,384 | 1,347 | 1,347 | -29 | -2.1 | 6,100 |
| 9/12 | 1,356 | 1,376 | 1,356 | 1,376 | +50 | +3.8 | 4,100 |
| 9/11 | 1,359 | 1,362 | 1,320 | 1,326 | -33 | -2.4 | 12,100 |
| 9/10 | 1,360 | 1,361 | 1,333 | 1,359 | +3 | +0.2 | 4,300 |
| 9/9 | 1,328 | 1,364 | 1,306 | 1,356 | -2 | -0.2 | 9,200 |
| 9/6 | 1,369 | 1,376 | 1,347 | 1,358 | -9 | -0.7 | 5,600 |
| 9/5 | 1,370 | 1,389 | 1,355 | 1,367 | +15 | +1.1 | 4,400 |
| 9/4 | 1,387 | 1,402 | 1,351 | 1,352 | -60 | -4.3 | 5,400 |
| 9/3 | 1,398 | 1,416 | 1,392 | 1,412 | +22 | +1.6 | 2,200 |
| 9/2 | 1,406 | 1,406 | 1,381 | 1,390 | -16 | -1.1 | 1,500 |
| 8/30 | 1,389 | 1,413 | 1,389 | 1,406 | +17 | +1.2 | 3,500 |
| 8/29 | 1,384 | 1,395 | 1,375 | 1,389 | +4 | +0.3 | 4,300 |
| 8/28 | 1,415 | 1,419 | 1,379 | 1,385 | -26 | -1.8 | 5,400 |
| 8/27 | 1,411 | 1,420 | 1,400 | 1,411 | +16 | +1.2 | 3,200 |
| 8/26 | 1,361 | 1,406 | 1,346 | 1,395 | +35 | +2.6 | 7,400 |
▶︎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
