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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,720 | 1,750 | 1,632 | 1,722 | +2 | +0.1 | 52,200 |
| 17/03 | 1,830 | 1,877 | 1,715 | 1,720 | -107 | -5.9 | 68,800 |
| 17/02 | 1,785 | 1,910 | 1,695 | 1,827 | +30 | +1.7 | 84,400 |
| 17/01 | 1,680 | 1,865 | 1,660 | 1,797 | +147 | +8.9 | 154,200 |
| 16/12 | 1,687 | 1,797 | 1,607 | 1,650 | -37 | -2.2 | 201,200 |
| 16/11 | 1,837 | 1,837 | 1,560 | 1,687 | -163 | -8.8 | 92,000 |
| 16/10 | 1,800 | 1,915 | 1,712 | 1,850 | +55 | +3.1 | 145,200 |
| 16/09 | 1,890 | 1,892 | 1,680 | 1,795 | -60 | -3.2 | 65,800 |
| 16/08 | 2,020 | 2,060 | 1,745 | 1,855 | -72 | -3.7 | 137,000 |
| 16/07 | 1,965 | 2,142 | 1,637 | 1,927 | -38 | -1.9 | 122,400 |
| 16/06 | 2,495 | 2,495 | 1,837 | 1,965 | -510 | -20.6 | 105,200 |
| 16/05 | 2,535 | 2,790 | 2,400 | 2,475 | -125 | -4.8 | 104,000 |
| 16/04 | 2,625 | 2,900 | 2,287 | 2,600 | -45 | -1.7 | 160,600 |
| 16/03 | 2,067 | 2,895 | 2,057 | 2,645 | +613 | +30.2 | 365,200 |
| 16/02 | 2,100 | 2,172 | 1,600 | 2,032 | -63 | -3.0 | 174,800 |
| 16/01 | 2,510 | 2,580 | 1,885 | 2,095 | -430 | -17.0 | 149,400 |
| 15/12 | 2,017 | 2,615 | 2,017 | 2,525 | +495 | +24.4 | 514,200 |
| 15/11 | 2,050 | 2,187 | 1,942 | 2,030 | -40 | -1.9 | 288,600 |
| 15/10 | 1,712 | 2,565 | 1,642 | 2,070 | +398 | +23.8 | 657,600 |
| 15/09 | 1,847 | 2,192 | 1,540 | 1,672 | -245 | -12.8 | 640,400 |
| 15/08 | 2,895 | 2,895 | 1,505 | 1,917 | -928 | -32.6 | 632,200 |
| 15/07 | 3,265 | 3,340 | 2,525 | 2,845 | -320 | -10.1 | 381,600 |
| 15/06 | 3,410 | 3,750 | 3,035 | 3,165 | -315 | -9.1 | 1,377,400 |
| 15/05 | 2,420 | 4,400 | 2,420 | 3,480 | +1,075 | +44.7 | 2,699,800 |
| 15/04 | 2,000 | 3,447 | 1,962 | 2,405 | +405 | +20.3 | 2,819,200 |
| 15/03 | 2,045 | 2,195 | 1,437 | 2,000 | -145 | -6.8 | 1,176,400 |
| 15/02 | 1,017 | 2,292 | 937 | 2,145 | +1,137 | +112.8 | 1,480,400 |
| 15/01 | 1,065 | 1,065 | 1,002 | 1,008 | -57 | -5.4 | 145,200 |
| 14/12 | 1,150 | 1,165 | 1,041 | 1,065 | -95 | -8.2 | 298,400 |
| 14/11 | 1,078 | 1,168 | 1,067 | 1,160 | +87 | +8.1 | 168,800 |
▶︎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
