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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,545 | 1,547 | 1,487 | 1,514 | -31 | -2.0 | 30,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,450 | 1,545 | 1,429 | 1,545 | +95 | +6.6 | 37,800 |
| 11/8 | 1,365 | 1,490 | 1,342 | 1,450 | +86 | +6.3 | 52,800 |
| 11/1 | 1,359 | 1,371 | 1,351 | 1,364 | +33 | +2.5 | 11,500 |
| 10/25 | 1,361 | 1,398 | 1,331 | 1,331 | -29 | -2.1 | 14,300 |
| 10/18 | 1,357 | 1,366 | 1,347 | 1,360 | +18 | +1.3 | 9,300 |
| 10/11 | 1,369 | 1,383 | 1,322 | 1,342 | -24 | -1.8 | 23,600 |
| 10/4 | 1,335 | 1,380 | 1,325 | 1,366 | -18 | -1.3 | 27,500 |
| 9/27 | 1,380 | 1,391 | 1,355 | 1,384 | +4 | +0.3 | 20,200 |
| 9/20 | 1,340 | 1,396 | 1,325 | 1,380 | +33 | +2.5 | 17,200 |
| 9/13 | 1,328 | 1,384 | 1,306 | 1,347 | -11 | -0.8 | 35,800 |
| 9/6 | 1,406 | 1,416 | 1,347 | 1,358 | -48 | -3.4 | 19,100 |
| 8/30 | 1,361 | 1,420 | 1,346 | 1,406 | +46 | +3.4 | 23,800 |
| 8/23 | 1,355 | 1,400 | 1,325 | 1,360 | +2 | +0.2 | 34,000 |
| 8/16 | 1,340 | 1,383 | 1,324 | 1,358 | +46 | +3.5 | 21,200 |
| 8/9 | 1,342 | 1,380 | 1,117 | 1,312 | -60 | -4.4 | 69,200 |
| 8/2 | 1,532 | 1,590 | 1,361 | 1,372 | -145 | -9.6 | 47,200 |
| 7/26 | 1,611 | 1,635 | 1,489 | 1,517 | -121 | -7.4 | 50,100 |
| 7/19 | 1,507 | 1,720 | 1,507 | 1,638 | +137 | +9.1 | 69,800 |
| 7/12 | 1,479 | 1,517 | 1,462 | 1,501 | +22 | +1.5 | 25,700 |
| 7/5 | 1,472 | 1,505 | 1,465 | 1,479 | +7 | +0.5 | 38,400 |
| 6/28 | 1,518 | 1,529 | 1,458 | 1,472 | -28 | -1.9 | 48,000 |
| 6/21 | 1,460 | 1,519 | 1,442 | 1,500 | +39 | +2.7 | 34,700 |
| 6/14 | 1,404 | 1,469 | 1,403 | 1,461 | +69 | +5.0 | 28,600 |
| 6/7 | 1,415 | 1,415 | 1,350 | 1,392 | +4 | +0.3 | 36,600 |
| 5/31 | 1,404 | 1,415 | 1,355 | 1,388 | -11 | -0.8 | 26,000 |
| 5/24 | 1,378 | 1,414 | 1,366 | 1,399 | +48 | +3.6 | 31,100 |
| 5/17 | 1,378 | 1,409 | 1,351 | 1,351 | -25 | -1.8 | 19,600 |
| 5/10 | 1,350 | 1,432 | 1,345 | 1,376 | +35 | +2.6 | 30,400 |
| 5/2 | 1,359 | 1,359 | 1,332 | 1,341 | -18 | -1.3 | 14,500 |
| 4/26 | 1,270 | 1,367 | 1,270 | 1,359 | +89 | +7.0 | 30,000 |
▶︎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
