！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,341 | 1,356 | 1,332 | 1,341 | -9 | -0.7 | 12,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,348 | 1,367 | 1,240 | 1,350 | -10 | -0.7 | 123,500 |
| 24/03 | 1,383 | 1,445 | 1,321 | 1,360 | -23 | -1.7 | 202,400 |
| 24/02 | 1,191 | 1,500 | 1,170 | 1,383 | +193 | +16.2 | 328,000 |
| 24/01 | 1,169 | 1,240 | 1,166 | 1,190 | +21 | +1.8 | 168,100 |
| 23/12 | 1,355 | 1,365 | 1,118 | 1,169 | -182 | -13.5 | 366,000 |
| 23/11 | 1,220 | 1,380 | 1,217 | 1,351 | +136 | +11.2 | 158,800 |
| 23/10 | 1,345 | 1,349 | 1,148 | 1,215 | -130 | -9.7 | 313,900 |
| 23/09 | 1,353 | 1,408 | 1,324 | 1,345 | -16 | -1.2 | 206,100 |
| 23/08 | 1,688 | 1,702 | 1,308 | 1,361 | -327 | -19.4 | 512,200 |
| 23/07 | 1,826 | 1,826 | 1,624 | 1,688 | -116 | -6.4 | 358,300 |
| 23/06 | 1,709 | 1,884 | 1,700 | 1,804 | +105 | +6.2 | 423,700 |
| 23/05 | 1,780 | 1,839 | 1,655 | 1,699 | -79 | -4.4 | 434,700 |
| 23/04 | 1,848 | 1,853 | 1,765 | 1,778 | -68 | -3.7 | 199,600 |
| 23/03 | 1,860 | 1,938 | 1,770 | 1,846 | +1 | +0.1 | 300,300 |
| 23/02 | 1,876 | 1,925 | 1,781 | 1,845 | -28 | -1.5 | 191,600 |
| 23/01 | 1,894 | 1,951 | 1,860 | 1,873 | +3 | +0.2 | 155,800 |
| 22/12 | 2,047 | 2,061 | 1,840 | 1,870 | -152 | -7.5 | 293,200 |
| 22/11 | 2,020 | 2,222 | 1,860 | 2,022 | +10 | +0.5 | 403,400 |
| 22/10 | 1,742 | 2,049 | 1,705 | 2,012 | +253 | +14.4 | 381,500 |
| 22/09 | 1,946 | 1,947 | 1,744 | 1,759 | -187 | -9.6 | 403,000 |
| 22/08 | 1,991 | 2,013 | 1,821 | 1,946 | -22 | -1.1 | 628,500 |
| 22/07 | 1,980 | 2,047 | 1,935 | 1,968 | -12 | -0.6 | 434,200 |
| 22/06 | 2,155 | 2,213 | 1,899 | 1,980 | -176 | -8.2 | 509,500 |
| 22/05 | 2,118 | 2,210 | 1,831 | 2,156 | +36 | +1.7 | 660,800 |
| 22/04 | 2,260 | 2,340 | 1,992 | 2,120 | -165 | -7.2 | 644,700 |
| 22/03 | 2,261 | 2,417 | 2,045 | 2,285 | +45 | +2.0 | 792,400 |
| 22/02 | 2,300 | 2,543 | 2,176 | 2,240 | +61 | +2.8 | 533,800 |
| 22/01 | 2,596 | 2,596 | 2,030 | 2,179 | -380 | -14.9 | 609,800 |
| 21/12 | 2,425 | 2,632 | 2,359 | 2,559 | +115 | +4.7 | 698,700 |
| 21/11 | 2,722 | 3,035 | 2,440 | 2,444 | -275 | -10.1 | 971,400 |
▶︎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