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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,531 | 1,555 | 1,490 | 1,517 | +3 | +0.2 | 19,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,347 | 1,364 | 1,324 | 1,345 | -7 | -0.5 | 47,400 |
| 9/22 | 1,379 | 1,379 | 1,329 | 1,352 | -20 | -1.5 | 39,000 |
| 9/15 | 1,377 | 1,377 | 1,333 | 1,372 | +17 | +1.3 | 38,700 |
| 9/8 | 1,368 | 1,408 | 1,355 | 1,355 | -10 | -0.7 | 65,300 |
| 9/1 | 1,367 | 1,384 | 1,350 | 1,365 | +9 | +0.7 | 54,200 |
| 8/25 | 1,318 | 1,363 | 1,310 | 1,356 | +33 | +2.5 | 78,500 |
| 8/18 | 1,460 | 1,462 | 1,308 | 1,323 | -142 | -9.7 | 197,400 |
| 8/10 | 1,630 | 1,664 | 1,464 | 1,465 | -163 | -10.0 | 118,700 |
| 8/4 | 1,661 | 1,702 | 1,608 | 1,628 | -2 | -0.1 | 105,200 |
| 7/28 | 1,731 | 1,731 | 1,624 | 1,630 | -77 | -4.5 | 117,800 |
| 7/21 | 1,718 | 1,747 | 1,704 | 1,707 | -11 | -0.6 | 38,400 |
| 7/14 | 1,710 | 1,745 | 1,702 | 1,718 | +13 | +0.8 | 42,100 |
| 7/7 | 1,826 | 1,826 | 1,685 | 1,705 | -99 | -5.5 | 133,900 |
| 6/30 | 1,840 | 1,840 | 1,770 | 1,804 | -32 | -1.7 | 107,400 |
| 6/23 | 1,791 | 1,884 | 1,783 | 1,836 | +60 | +3.4 | 143,300 |
| 6/16 | 1,766 | 1,780 | 1,742 | 1,776 | +21 | +1.2 | 71,000 |
| 6/9 | 1,733 | 1,765 | 1,724 | 1,755 | +32 | +1.9 | 81,000 |
| 6/2 | 1,677 | 1,728 | 1,677 | 1,723 | +47 | +2.8 | 49,300 |
| 5/26 | 1,661 | 1,695 | 1,660 | 1,676 | +9 | +0.5 | 54,600 |
| 5/19 | 1,707 | 1,707 | 1,655 | 1,667 | -27 | -1.6 | 88,300 |
| 5/12 | 1,821 | 1,839 | 1,680 | 1,694 | -115 | -6.4 | 244,800 |
| 5/2 | 1,780 | 1,812 | 1,780 | 1,809 | +31 | +1.7 | 18,700 |
| 4/28 | 1,814 | 1,823 | 1,765 | 1,778 | -25 | -1.4 | 74,900 |
| 4/21 | 1,829 | 1,839 | 1,803 | 1,803 | -13 | -0.7 | 33,900 |
| 4/14 | 1,829 | 1,847 | 1,805 | 1,816 | -3 | -0.2 | 35,100 |
| 4/7 | 1,848 | 1,853 | 1,790 | 1,819 | -27 | -1.5 | 55,700 |
| 3/31 | 1,879 | 1,908 | 1,823 | 1,846 | +12 | +0.7 | 75,000 |
| 3/24 | 1,817 | 1,938 | 1,770 | 1,834 | -2 | -0.1 | 99,000 |
| 3/17 | 1,850 | 1,914 | 1,790 | 1,836 | -34 | -1.8 | 51,100 |
| 3/10 | 1,869 | 1,921 | 1,855 | 1,870 | 0 | 0.0 | 58,500 |
▶︎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
