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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,531 | 1,555 | 1,490 | 1,502 | -12 | -0.8 | 11,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,840 | 1,870 | 1,827 | 1,870 | +27 | +1.5 | 24,100 |
| 2/24 | 1,824 | 1,881 | 1,824 | 1,843 | +20 | +1.1 | 38,100 |
| 2/17 | 1,806 | 1,841 | 1,781 | 1,823 | +14 | +0.8 | 32,800 |
| 2/10 | 1,907 | 1,925 | 1,802 | 1,809 | -76 | -4.0 | 96,000 |
| 2/3 | 1,885 | 1,900 | 1,870 | 1,885 | +7 | +0.4 | 33,600 |
| 1/27 | 1,900 | 1,940 | 1,878 | 1,878 | -13 | -0.7 | 37,200 |
| 1/20 | 1,907 | 1,944 | 1,872 | 1,891 | -27 | -1.4 | 42,000 |
| 1/13 | 1,929 | 1,951 | 1,915 | 1,918 | +9 | +0.5 | 33,400 |
| 1/6 | 1,894 | 1,915 | 1,860 | 1,909 | +39 | +2.1 | 26,900 |
| 12/30 | 1,894 | 1,902 | 1,844 | 1,870 | -20 | -1.1 | 74,400 |
| 12/23 | 1,880 | 1,910 | 1,840 | 1,890 | -5 | -0.3 | 76,600 |
| 12/16 | 2,031 | 2,061 | 1,895 | 1,895 | -137 | -6.7 | 76,500 |
| 12/9 | 2,015 | 2,039 | 1,980 | 2,032 | +17 | +0.8 | 46,400 |
| 12/2 | 2,182 | 2,182 | 1,991 | 2,015 | -163 | -7.5 | 55,000 |
| 11/25 | 2,152 | 2,178 | 2,083 | 2,178 | +22 | +1.0 | 44,600 |
| 11/18 | 2,125 | 2,222 | 2,104 | 2,156 | +37 | +1.8 | 99,100 |
| 11/11 | 1,922 | 2,161 | 1,860 | 2,119 | +209 | +10.9 | 185,000 |
| 11/4 | 2,042 | 2,042 | 1,901 | 1,910 | -139 | -6.8 | 59,000 |
| 10/28 | 1,997 | 2,049 | 1,940 | 2,049 | +64 | +3.2 | 105,500 |
| 10/21 | 1,839 | 1,990 | 1,838 | 1,985 | +127 | +6.8 | 100,800 |
| 10/14 | 1,843 | 1,876 | 1,805 | 1,858 | +7 | +0.4 | 58,200 |
| 10/7 | 1,742 | 1,866 | 1,705 | 1,851 | +92 | +5.2 | 97,000 |
| 9/30 | 1,770 | 1,834 | 1,744 | 1,759 | -30 | -1.7 | 117,700 |
| 9/22 | 1,819 | 1,832 | 1,754 | 1,789 | -30 | -1.7 | 92,900 |
| 9/16 | 1,883 | 1,883 | 1,817 | 1,819 | -37 | -2.0 | 82,800 |
| 9/9 | 1,935 | 1,935 | 1,844 | 1,856 | -75 | -3.9 | 79,300 |
| 9/2 | 1,927 | 1,957 | 1,911 | 1,931 | -34 | -1.7 | 80,500 |
| 8/26 | 1,961 | 2,006 | 1,944 | 1,965 | -33 | -1.7 | 74,200 |
| 8/19 | 1,841 | 2,013 | 1,832 | 1,998 | +168 | +9.2 | 148,000 |
| 8/12 | 1,849 | 1,869 | 1,821 | 1,830 | -13 | -0.7 | 151,000 |
▶︎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
