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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,549 | 1,555 | 1,490 | 1,517 | -33 | -2.1 | 7,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,374 | 1,375 | 1,360 | 1,360 | -22 | -1.6 | 2,600 |
| 8/22 | 1,400 | 1,400 | 1,361 | 1,382 | -18 | -1.3 | 9,700 |
| 8/21 | 1,388 | 1,400 | 1,367 | 1,400 | +17 | +1.2 | 9,100 |
| 8/20 | 1,342 | 1,390 | 1,342 | 1,383 | +42 | +3.1 | 6,100 |
| 8/19 | 1,355 | 1,382 | 1,325 | 1,341 | -17 | -1.3 | 6,500 |
| 8/16 | 1,369 | 1,383 | 1,355 | 1,358 | +7 | +0.5 | 6,400 |
| 8/15 | 1,328 | 1,356 | 1,328 | 1,351 | +23 | +1.7 | 4,000 |
| 8/14 | 1,358 | 1,358 | 1,325 | 1,328 | -15 | -1.1 | 6,400 |
| 8/13 | 1,340 | 1,359 | 1,324 | 1,343 | +31 | +2.4 | 4,400 |
| 8/9 | 1,281 | 1,331 | 1,262 | 1,312 | +61 | +4.9 | 12,400 |
| 8/8 | 1,288 | 1,293 | 1,251 | 1,251 | -37 | -2.9 | 7,700 |
| 8/7 | 1,247 | 1,337 | 1,208 | 1,288 | -34 | -2.6 | 17,800 |
| 8/6 | 1,360 | 1,380 | 1,242 | 1,322 | +172 | +15.0 | 11,900 |
| 8/5 | 1,342 | 1,349 | 1,117 | 1,150 | -222 | -16.2 | 19,400 |
| 8/2 | 1,451 | 1,460 | 1,361 | 1,372 | -95 | -6.5 | 14,200 |
| 8/1 | 1,510 | 1,528 | 1,462 | 1,467 | -58 | -3.8 | 10,000 |
| 7/31 | 1,516 | 1,525 | 1,491 | 1,525 | +6 | +0.4 | 7,700 |
| 7/30 | 1,531 | 1,590 | 1,517 | 1,519 | -28 | -1.8 | 10,400 |
| 7/29 | 1,532 | 1,556 | 1,527 | 1,547 | +30 | +2.0 | 4,900 |
| 7/26 | 1,516 | 1,583 | 1,516 | 1,517 | +16 | +1.1 | 4,400 |
| 7/25 | 1,500 | 1,519 | 1,489 | 1,501 | -21 | -1.4 | 21,400 |
| 7/24 | 1,606 | 1,616 | 1,520 | 1,522 | -84 | -5.2 | 11,400 |
| 7/23 | 1,605 | 1,635 | 1,605 | 1,606 | +10 | +0.6 | 2,700 |
| 7/22 | 1,611 | 1,628 | 1,596 | 1,596 | -42 | -2.6 | 10,200 |
| 7/19 | 1,665 | 1,677 | 1,622 | 1,638 | -67 | -3.9 | 11,400 |
| 7/18 | 1,595 | 1,720 | 1,591 | 1,705 | +130 | +8.3 | 33,900 |
| 7/17 | 1,545 | 1,586 | 1,545 | 1,575 | +33 | +2.1 | 12,700 |
| 7/16 | 1,507 | 1,542 | 1,507 | 1,542 | +41 | +2.7 | 11,800 |
▶︎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
