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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,497 | 2,578 | 2,322 | 2,357 | -95 | -3.9 | 458,500 |
| 19/09 | 2,257 | 2,633 | 2,205 | 2,452 | +182 | +8.0 | 823,100 |
| 19/08 | 3,140 | 3,140 | 2,165 | 2,270 | -1,570 | -40.9 | 1,822,100 |
| 19/07 | 3,725 | 3,895 | 3,285 | 3,840 | +255 | +7.1 | 615,700 |
| 19/06 | 3,340 | 4,080 | 3,220 | 3,585 | +225 | +6.7 | 871,100 |
| 19/05 | 3,760 | 4,175 | 3,325 | 3,360 | -190 | -5.4 | 857,500 |
| 19/04 | 3,090 | 3,765 | 2,706 | 3,550 | +530 | +17.6 | 672,200 |
| 19/03 | 2,950 | 3,465 | 2,920 | 3,020 | +125 | +4.3 | 540,200 |
| 19/02 | 2,535 | 3,555 | 2,477 | 2,895 | +360 | +14.2 | 687,800 |
| 19/01 | 1,865 | 2,555 | 1,855 | 2,535 | +600 | +31.0 | 283,800 |
| 18/12 | 1,922 | 2,265 | 1,905 | 1,935 | +43 | +2.3 | 462,200 |
| 18/11 | 2,090 | 2,090 | 1,745 | 1,892 | -128 | -6.3 | 393,000 |
| 18/10 | 2,330 | 2,440 | 1,745 | 2,020 | -305 | -13.1 | 343,400 |
| 18/09 | 2,600 | 2,605 | 2,270 | 2,325 | -275 | -10.6 | 156,600 |
| 18/08 | 2,420 | 2,845 | 2,255 | 2,600 | +185 | +7.7 | 308,400 |
| 18/07 | 2,160 | 2,415 | 1,860 | 2,415 | +253 | +11.7 | 258,000 |
| 18/06 | 1,905 | 2,295 | 1,740 | 2,162 | +230 | +11.9 | 337,400 |
| 18/05 | 1,585 | 1,940 | 1,555 | 1,932 | +340 | +21.4 | 351,400 |
| 18/04 | 1,452 | 1,632 | 1,444 | 1,592 | +150 | +10.4 | 185,000 |
| 18/03 | 1,507 | 1,550 | 1,405 | 1,442 | -73 | -4.8 | 133,800 |
| 18/02 | 1,600 | 1,725 | 1,465 | 1,515 | -82 | -5.1 | 378,000 |
| 18/01 | 1,592 | 1,747 | 1,545 | 1,597 | +7 | +0.4 | 244,800 |
| 17/12 | 1,464 | 1,590 | 1,461 | 1,590 | +126 | +8.6 | 229,200 |
| 17/11 | 1,517 | 1,577 | 1,461 | 1,464 | -53 | -3.5 | 234,400 |
| 17/10 | 1,585 | 1,632 | 1,490 | 1,517 | -88 | -5.5 | 277,800 |
| 17/09 | 1,645 | 1,645 | 1,567 | 1,605 | -40 | -2.4 | 108,200 |
| 17/08 | 1,667 | 1,755 | 1,640 | 1,645 | -20 | -1.2 | 88,000 |
| 17/07 | 1,692 | 1,755 | 1,665 | 1,665 | -17 | -1.0 | 149,200 |
| 17/06 | 1,675 | 1,750 | 1,667 | 1,682 | +12 | +0.7 | 197,000 |
| 17/05 | 1,725 | 1,727 | 1,655 | 1,670 | -52 | -3.0 | 86,600 |
▶︎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
