！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,359 | 1,359 | 1,332 | 1,341 | -18 | -1.3 | 15,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,270 | 1,367 | 1,270 | 1,359 | +89 | +7.0 | 30,000 |
| 4/19 | 1,315 | 1,315 | 1,240 | 1,270 | -49 | -3.7 | 35,500 |
| 4/12 | 1,297 | 1,327 | 1,281 | 1,319 | +49 | +3.9 | 13,100 |
| 4/5 | 1,348 | 1,355 | 1,255 | 1,270 | -90 | -6.6 | 41,700 |
| 3/29 | 1,369 | 1,397 | 1,335 | 1,360 | -14 | -1.0 | 26,200 |
| 3/22 | 1,336 | 1,400 | 1,331 | 1,374 | +44 | +3.3 | 35,800 |
| 3/15 | 1,400 | 1,407 | 1,321 | 1,330 | -70 | -5.0 | 63,300 |
| 3/8 | 1,369 | 1,445 | 1,337 | 1,400 | +40 | +2.9 | 69,100 |
| 3/1 | 1,310 | 1,500 | 1,310 | 1,360 | +55 | +4.2 | 137,600 |
| 2/22 | 1,290 | 1,384 | 1,271 | 1,305 | +31 | +2.4 | 68,500 |
| 2/16 | 1,190 | 1,275 | 1,170 | 1,274 | +88 | +7.4 | 85,300 |
| 2/9 | 1,198 | 1,235 | 1,170 | 1,186 | -9 | -0.8 | 35,300 |
| 2/2 | 1,190 | 1,204 | 1,177 | 1,195 | +8 | +0.7 | 18,900 |
| 1/26 | 1,185 | 1,214 | 1,172 | 1,187 | +10 | +0.9 | 31,100 |
| 1/19 | 1,194 | 1,232 | 1,166 | 1,177 | -17 | -1.4 | 40,900 |
| 1/12 | 1,194 | 1,240 | 1,187 | 1,194 | +11 | +0.9 | 60,400 |
| 1/5 | 1,169 | 1,208 | 1,169 | 1,183 | +14 | +1.2 | 26,100 |
| 12/29 | 1,160 | 1,181 | 1,118 | 1,169 | +7 | +0.6 | 142,200 |
| 12/22 | 1,181 | 1,196 | 1,159 | 1,162 | -31 | -2.6 | 75,600 |
| 12/15 | 1,226 | 1,239 | 1,160 | 1,193 | -37 | -3.0 | 91,500 |
| 12/8 | 1,336 | 1,347 | 1,229 | 1,230 | -108 | -8.1 | 48,900 |
| 12/1 | 1,355 | 1,380 | 1,303 | 1,338 | -19 | -1.4 | 41,600 |
| 11/24 | 1,258 | 1,359 | 1,258 | 1,357 | +92 | +7.3 | 38,900 |
| 11/17 | 1,255 | 1,279 | 1,230 | 1,265 | +14 | +1.1 | 33,300 |
| 11/10 | 1,261 | 1,284 | 1,238 | 1,251 | -8 | -0.6 | 30,300 |
| 11/2 | 1,210 | 1,259 | 1,182 | 1,259 | +52 | +4.3 | 49,500 |
| 10/27 | 1,217 | 1,225 | 1,148 | 1,207 | -5 | -0.4 | 60,100 |
| 10/20 | 1,212 | 1,227 | 1,175 | 1,212 | -21 | -1.7 | 88,800 |
| 10/13 | 1,286 | 1,291 | 1,227 | 1,233 | -40 | -3.1 | 38,400 |
| 10/6 | 1,345 | 1,349 | 1,241 | 1,273 | -72 | -5.4 | 99,600 |
▶︎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