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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,351 | 1,555 | 1,342 | 1,517 | +164 | +12.1 | 134,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,105 | 3,130 | 2,665 | 2,719 | -421 | -13.4 | 1,028,300 |
| 21/09 | 3,650 | 3,720 | 3,065 | 3,140 | -500 | -13.7 | 731,100 |
| 21/08 | 4,425 | 4,435 | 3,370 | 3,640 | -715 | -16.4 | 445,000 |
| 21/07 | 4,885 | 4,885 | 4,240 | 4,355 | -475 | -9.8 | 342,400 |
| 21/06 | 5,290 | 5,290 | 4,655 | 4,830 | -460 | -8.7 | 744,500 |
| 21/05 | 6,140 | 6,250 | 5,160 | 5,290 | -880 | -14.3 | 702,700 |
| 21/04 | 8,010 | 8,160 | 6,100 | 6,170 | -1,760 | -22.2 | 693,600 |
| 21/03 | 6,040 | 8,750 | 5,700 | 7,930 | +1,900 | +31.5 | 1,287,600 |
| 21/02 | 5,750 | 7,330 | 5,590 | 6,030 | +220 | +3.8 | 2,017,000 |
| 21/01 | 5,800 | 6,520 | 5,680 | 5,810 | +30 | +0.5 | 1,187,100 |
| 20/12 | 6,450 | 6,770 | 5,470 | 5,780 | -620 | -9.7 | 1,350,100 |
| 20/11 | 5,170 | 6,600 | 4,830 | 6,400 | +1,230 | +23.8 | 3,141,600 |
| 20/10 | 4,645 | 6,960 | 4,595 | 5,170 | +585 | +12.8 | 2,861,700 |
| 20/09 | 4,640 | 5,050 | 4,025 | 4,585 | +15 | +0.3 | 1,592,300 |
| 20/08 | 4,330 | 5,420 | 3,820 | 4,570 | +505 | +12.4 | 2,628,500 |
| 20/07 | 3,225 | 4,445 | 2,760 | 4,065 | +740 | +22.3 | 4,038,200 |
| 20/06 | 2,137 | 4,705 | 2,137 | 3,325 | +1,188 | +55.6 | 3,911,000 |
| 20/05 | 1,783 | 2,340 | 1,770 | 2,137 | +113 | +5.6 | 706,400 |
| 20/04 | 1,348 | 2,095 | 1,270 | 2,024 | +659 | +48.3 | 635,400 |
| 20/03 | 1,610 | 1,761 | 1,140 | 1,365 | -245 | -15.2 | 764,700 |
| 20/02 | 2,120 | 2,275 | 1,604 | 1,610 | -591 | -26.9 | 630,100 |
| 20/01 | 2,366 | 2,455 | 2,169 | 2,201 | -213 | -8.8 | 428,000 |
| 19/12 | 2,658 | 2,712 | 2,405 | 2,414 | -217 | -8.3 | 599,300 |
| 19/11 | 2,360 | 2,632 | 2,341 | 2,631 | +274 | +11.6 | 478,600 |
▶︎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
