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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,531 | 1,599 | 1,490 | 1,591 | +77 | +5.1 | 33,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,596 | 2,596 | 2,305 | 2,365 | -194 | -7.6 | 181,300 |
| 12/30 | 2,528 | 2,577 | 2,432 | 2,559 | +40 | +1.6 | 134,000 |
| 12/24 | 2,512 | 2,593 | 2,396 | 2,519 | +8 | +0.3 | 151,700 |
| 12/17 | 2,527 | 2,580 | 2,475 | 2,511 | -15 | -0.6 | 121,200 |
| 12/10 | 2,475 | 2,632 | 2,400 | 2,526 | +51 | +2.1 | 172,000 |
| 12/3 | 2,485 | 2,568 | 2,359 | 2,475 | -43 | -1.7 | 192,600 |
| 11/26 | 2,696 | 2,723 | 2,460 | 2,518 | -173 | -6.4 | 144,000 |
| 11/19 | 2,990 | 3,005 | 2,688 | 2,691 | -167 | -5.8 | 179,300 |
| 11/12 | 2,636 | 3,035 | 2,575 | 2,858 | +226 | +8.6 | 421,900 |
| 11/5 | 2,722 | 2,772 | 2,620 | 2,632 | -87 | -3.2 | 153,400 |
| 10/29 | 2,740 | 2,743 | 2,665 | 2,719 | -42 | -1.5 | 178,500 |
| 10/22 | 2,902 | 2,914 | 2,728 | 2,761 | -123 | -4.3 | 176,600 |
| 10/15 | 2,850 | 2,886 | 2,696 | 2,884 | +29 | +1.0 | 281,800 |
| 10/8 | 3,105 | 3,105 | 2,815 | 2,855 | -265 | -8.5 | 324,400 |
| 10/1 | 3,270 | 3,325 | 3,060 | 3,120 | -150 | -4.6 | 198,100 |
| 9/24 | 3,155 | 3,295 | 3,085 | 3,270 | +55 | +1.7 | 104,800 |
| 9/17 | 3,480 | 3,560 | 3,170 | 3,215 | -280 | -8.0 | 324,200 |
| 9/10 | 3,660 | 3,695 | 3,455 | 3,495 | -135 | -3.7 | 116,800 |
| 9/3 | 3,655 | 3,720 | 3,610 | 3,630 | +5 | +0.1 | 80,400 |
| 8/27 | 3,480 | 3,720 | 3,480 | 3,625 | +145 | +4.2 | 78,600 |
| 8/20 | 3,520 | 3,645 | 3,370 | 3,480 | -80 | -2.3 | 114,200 |
| 8/13 | 3,740 | 3,770 | 3,520 | 3,560 | -525 | -12.9 | 156,300 |
| 8/6 | 4,425 | 4,435 | 4,065 | 4,085 | -270 | -6.2 | 69,700 |
| 7/30 | 4,590 | 4,620 | 4,240 | 4,355 | -150 | -3.3 | 111,900 |
| 7/21 | 4,570 | 4,570 | 4,410 | 4,505 | -75 | -1.6 | 46,000 |
| 7/16 | 4,450 | 4,755 | 4,450 | 4,580 | +130 | +2.9 | 66,900 |
| 7/9 | 4,770 | 4,770 | 4,330 | 4,450 | -250 | -5.3 | 86,300 |
| 7/2 | 4,930 | 5,130 | 4,690 | 4,700 | -260 | -5.2 | 104,800 |
| 6/25 | 4,860 | 4,960 | 4,735 | 4,960 | +95 | +2.0 | 99,000 |
| 6/18 | 5,000 | 5,190 | 4,820 | 4,865 | -90 | -1.8 | 129,400 |
▶︎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
