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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,568 | 1,599 | 1,568 | 1,591 | +31 | +2.0 | 6,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,390 | 1,396 | 1,388 | 1,390 | -8 | -0.6 | 1,500 |
| 6/4 | 1,382 | 1,402 | 1,357 | 1,398 | +1 | +0.1 | 3,900 |
| 6/3 | 1,415 | 1,415 | 1,350 | 1,397 | +9 | +0.7 | 25,900 |
| 5/31 | 1,368 | 1,388 | 1,368 | 1,388 | +12 | +0.9 | 2,700 |
| 5/30 | 1,385 | 1,385 | 1,355 | 1,376 | -8 | -0.6 | 7,000 |
| 5/29 | 1,390 | 1,405 | 1,369 | 1,384 | -30 | -2.1 | 9,600 |
| 5/28 | 1,403 | 1,415 | 1,387 | 1,414 | +9 | +0.6 | 3,500 |
| 5/27 | 1,404 | 1,405 | 1,390 | 1,405 | +6 | +0.4 | 3,200 |
| 5/24 | 1,375 | 1,413 | 1,366 | 1,399 | +23 | +1.7 | 5,800 |
| 5/23 | 1,409 | 1,409 | 1,375 | 1,376 | -19 | -1.4 | 4,500 |
| 5/22 | 1,408 | 1,408 | 1,389 | 1,395 | -9 | -0.6 | 4,100 |
| 5/21 | 1,380 | 1,410 | 1,380 | 1,404 | +25 | +1.8 | 4,500 |
| 5/20 | 1,378 | 1,414 | 1,377 | 1,379 | +28 | +2.1 | 12,200 |
| 5/17 | 1,368 | 1,368 | 1,351 | 1,351 | -7 | -0.5 | 1,600 |
| 5/16 | 1,392 | 1,398 | 1,358 | 1,358 | -34 | -2.4 | 3,400 |
| 5/15 | 1,390 | 1,400 | 1,385 | 1,392 | -8 | -0.6 | 4,900 |
| 5/14 | 1,408 | 1,408 | 1,385 | 1,400 | -5 | -0.4 | 4,800 |
| 5/13 | 1,378 | 1,409 | 1,378 | 1,405 | +29 | +2.1 | 4,900 |
| 5/10 | 1,398 | 1,408 | 1,374 | 1,376 | 0 | 0.0 | 8,100 |
| 5/9 | 1,399 | 1,432 | 1,356 | 1,376 | +19 | +1.4 | 15,900 |
| 5/8 | 1,359 | 1,359 | 1,345 | 1,357 | -2 | -0.2 | 3,800 |
| 5/7 | 1,350 | 1,360 | 1,347 | 1,359 | +18 | +1.3 | 2,600 |
| 5/2 | 1,341 | 1,345 | 1,337 | 1,341 | +1 | +0.1 | 1,400 |
| 5/1 | 1,341 | 1,356 | 1,332 | 1,340 | -10 | -0.7 | 9,900 |
| 4/30 | 1,359 | 1,359 | 1,341 | 1,350 | -9 | -0.7 | 3,200 |
| 4/26 | 1,352 | 1,366 | 1,336 | 1,359 | +7 | +0.5 | 4,800 |
| 4/25 | 1,329 | 1,367 | 1,317 | 1,352 | +18 | +1.4 | 8,300 |
| 4/24 | 1,320 | 1,348 | 1,310 | 1,334 | +6 | +0.5 | 6,000 |
| 4/23 | 1,301 | 1,340 | 1,294 | 1,328 | +36 | +2.8 | 8,000 |
| 4/22 | 1,270 | 1,303 | 1,270 | 1,292 | +22 | +1.7 | 2,900 |
▶︎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
