3633 GMOペパボ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,452	2,465	2,405	2,414	103,200	2,414
2019-12-27	2,506	2,540	2,501	2,502	26,900	2,502
2019-12-26	2,577	2,592	2,555	2,572	29,400	2,572
2019-12-25	2,560	2,572	2,548	2,560	10,600	2,560
2019-12-24	2,567	2,586	2,536	2,562	36,100	2,562
2019-12-23	2,572	2,587	2,571	2,572	13,900	2,572
2019-12-20	2,602	2,604	2,574	2,577	18,500	2,577
2019-12-19	2,630	2,638	2,575	2,606	26,300	2,606
2019-12-18	2,610	2,680	2,561	2,593	53,600	2,593
2019-12-17	2,535	2,543	2,529	2,531	13,300	2,531
2019-12-16	2,521	2,548	2,518	2,531	19,100	2,531
2019-12-13	2,554	2,554	2,513	2,527	16,200	2,527
2019-12-12	2,549	2,549	2,513	2,521	17,600	2,521
2019-12-11	2,540	2,554	2,529	2,540	12,700	2,540
2019-12-10	2,535	2,544	2,526	2,529	10,300	2,529
2019-12-09	2,565	2,565	2,526	2,534	13,800	2,534
2019-12-06	2,557	2,559	2,531	2,532	13,700	2,532
2019-12-05	2,580	2,593	2,530	2,543	25,700	2,543
2019-12-04	2,579	2,579	2,507	2,569	57,400	2,569
2019-12-03	2,631	2,653	2,578	2,589	41,200	2,589
2019-12-02	2,658	2,712	2,635	2,645	39,800	2,645
2019-11-29	2,550	2,632	2,550	2,631	29,500	2,631
2019-11-28	2,550	2,556	2,513	2,535	12,400	2,535
2019-11-27	2,560	2,560	2,500	2,532	49,100	2,532
2019-11-26	2,603	2,625	2,537	2,556	42,200	2,556
2019-11-25	2,497	2,560	2,477	2,560	46,400	2,560
2019-11-22	2,429	2,466	2,417	2,452	28,000	2,452
2019-11-21	2,419	2,430	2,384	2,410	29,700	2,410
2019-11-20	2,403	2,439	2,392	2,402	15,300	2,402
2019-11-19	2,415	2,438	2,400	2,400	12,100	2,400
2019-11-18	2,389	2,407	2,378	2,394	16,000	2,394
2019-11-15	2,406	2,420	2,387	2,388	12,500	2,388
2019-11-14	2,428	2,451	2,390	2,402	30,600	2,402
2019-11-13	2,449	2,449	2,421	2,426	14,600	2,426
2019-11-12	2,438	2,466	2,423	2,453	20,900	2,453
2019-11-11	2,412	2,450	2,362	2,405	37,500	2,405
2019-11-08	2,410	2,415	2,390	2,401	15,300	2,401
2019-11-07	2,400	2,406	2,372	2,399	12,900	2,399
2019-11-06	2,433	2,433	2,391	2,392	11,600	2,392
2019-11-05	2,391	2,426	2,378	2,416	19,200	2,416
2019-11-01	2,360	2,376	2,341	2,372	22,800	2,372
2019-10-31	2,440	2,441	2,337	2,357	80,600	2,357
2019-10-30	2,464	2,464	2,398	2,447	25,900	2,447
2019-10-29	2,394	2,469	2,394	2,464	14,600	2,464
2019-10-28	2,417	2,417	2,389	2,399	8,500	2,399
2019-10-25	2,440	2,440	2,386	2,386	11,000	2,386
2019-10-24	2,427	2,440	2,410	2,431	8,500	2,431
2019-10-23	2,322	2,418	2,322	2,417	23,400	2,417
2019-10-21	2,366	2,366	2,347	2,354	8,700	2,354
2019-10-18	2,382	2,396	2,360	2,363	14,200	2,363
2019-10-17	2,407	2,407	2,378	2,380	4,900	2,380
2019-10-16	2,413	2,438	2,382	2,383	13,400	2,383
2019-10-15	2,365	2,429	2,362	2,413	17,000	2,413
2019-10-11	2,446	2,446	2,380	2,390	20,400	2,390
2019-10-10	2,471	2,482	2,409	2,428	17,200	2,428
2019-10-09	2,496	2,496	2,442	2,462	18,900	2,462
2019-10-08	2,504	2,524	2,494	2,500	16,100	2,500
2019-10-07	2,549	2,578	2,492	2,494	23,400	2,494
2019-10-04	2,510	2,531	2,487	2,528	16,700	2,528
2019-10-03	2,456	2,516	2,444	2,510	33,400	2,510
2019-10-02	2,544	2,558	2,507	2,513	32,800	2,513
2019-10-01	2,497	2,549	2,471	2,549	48,900	2,549
2019-09-30	2,495	2,500	2,415	2,452	26,100	2,452
2019-09-27	2,520	2,529	2,469	2,480	33,400	2,480
2019-09-26	2,539	2,559	2,471	2,511	36,400	2,511
2019-09-25	2,498	2,500	2,426	2,500	40,800	2,500
2019-09-24	2,550	2,633	2,520	2,522	45,500	2,522
2019-09-20	2,520	2,596	2,492	2,547	92,000	2,547
2019-09-19	2,339	2,489	2,311	2,450	93,600	2,450
2019-09-18	2,347	2,347	2,300	2,310	45,500	2,310
2019-09-17	2,319	2,353	2,297	2,334	23,900	2,334
2019-09-13	2,298	2,321	2,280	2,312	29,900	2,312
2019-09-12	2,320	2,320	2,290	2,292	42,000	2,292
2019-09-11	2,302	2,328	2,285	2,315	42,200	2,315
2019-09-10	2,354	2,361	2,280	2,289	43,000	2,289
2019-09-09	2,292	2,351	2,282	2,336	55,500	2,336
2019-09-06	2,276	2,279	2,220	2,253	45,400	2,253
2019-09-05	2,274	2,298	2,266	2,280	27,600	2,280
2019-09-04	2,269	2,320	2,266	2,272	30,300	2,272
2019-09-03	2,246	2,329	2,246	2,319	34,200	2,319
2019-09-02	2,257	2,287	2,205	2,271	35,800	2,271
2019-08-30	2,244	2,279	2,218	2,270	28,000	2,270
2019-08-29	2,237	2,258	2,165	2,216	54,200	2,216
2019-08-28	2,315	2,316	2,223	2,236	59,300	2,236
2019-08-27	2,323	2,353	2,299	2,314	27,500	2,314
2019-08-26	2,286	2,325	2,250	2,322	42,200	2,322
2019-08-23	2,335	2,335	2,301	2,305	35,200	2,305
2019-08-22	2,364	2,391	2,313	2,338	86,600	2,338
2019-08-21	2,350	2,350	2,294	2,323	64,000	2,323
2019-08-20	2,401	2,406	2,345	2,350	51,000	2,350
2019-08-19	2,471	2,525	2,340	2,407	91,500	2,407
2019-08-16	2,320	2,459	2,320	2,454	93,600	2,454
2019-08-15	2,275	2,311	2,226	2,304	74,800	2,304
2019-08-14	2,400	2,400	2,311	2,344	43,500	2,344
2019-08-13	2,422	2,422	2,320	2,349	77,200	2,349
2019-08-09	2,527	2,550	2,391	2,433	77,000	2,433
2019-08-08	2,481	2,528	2,451	2,490	93,800	2,490
2019-08-07	2,625	2,625	2,421	2,431	177,500	2,431
2019-08-06	2,700	2,730	2,625	2,646	118,800	2,646
2019-08-05	2,899	2,899	2,700	2,762	184,900	2,762
2019-08-02	3,000	3,015	2,790	2,899	334,000	2,899
2019-08-01	3,140	3,140	3,140	3,140	7,500	3,140
2019-07-31	3,775	3,880	3,755	3,840	63,800	3,840
2019-07-30	3,725	3,805	3,715	3,765	28,000	3,765
2019-07-29	3,830	3,880	3,675	3,720	36,500	3,720
2019-07-26	3,780	3,850	3,745	3,830	28,800	3,830
2019-07-25	3,670	3,745	3,670	3,725	12,800	3,725
2019-07-24	3,800	3,800	3,660	3,665	18,900	3,665
2019-07-23	3,790	3,895	3,790	3,815	25,600	3,815
2019-07-22	3,660	3,830	3,660	3,770	38,400	3,770
2019-07-19	3,455	3,680	3,430	3,675	52,100	3,675
2019-07-18	3,370	3,440	3,335	3,395	28,900	3,395
2019-07-17	3,415	3,480	3,285	3,415	50,800	3,415
2019-07-16	3,405	3,460	3,400	3,405	13,200	3,405
2019-07-12	3,530	3,535	3,370	3,415	37,500	3,415
2019-07-11	3,530	3,625	3,515	3,530	13,300	3,530
2019-07-10	3,525	3,550	3,460	3,540	13,200	3,540
2019-07-09	3,560	3,625	3,450	3,525	37,000	3,525
2019-07-08	3,535	3,610	3,525	3,560	20,600	3,560
2019-07-05	3,640	3,640	3,520	3,520	25,000	3,520
2019-07-04	3,640	3,680	3,600	3,640	11,200	3,640
2019-07-03	3,700	3,700	3,615	3,635	18,500	3,635
2019-07-02	3,650	3,715	3,555	3,670	22,000	3,670
2019-07-01	3,725	3,725	3,630	3,650	19,600	3,650
2019-06-28	3,540	3,640	3,520	3,585	14,300	3,585
2019-06-27	3,625	3,625	3,525	3,575	20,700	3,575
2019-06-26	3,570	3,690	3,550	3,640	18,800	3,640
2019-06-25	3,685	3,815	3,605	3,615	34,500	3,615
2019-06-24	3,690	3,690	3,540	3,615	20,100	3,615
2019-06-21	3,885	3,885	3,675	3,690	18,900	3,690
2019-06-20	3,910	3,925	3,780	3,815	35,100	3,815
2019-06-19	3,920	4,070	3,840	3,910	40,500	3,910
2019-06-18	3,950	3,990	3,790	3,865	42,900	3,865
2019-06-17	3,890	4,080	3,890	3,945	72,000	3,945
2019-06-14	3,645	4,020	3,620	3,895	102,600	3,895
2019-06-13	3,540	3,650	3,530	3,535	33,500	3,535
2019-06-12	3,615	3,720	3,530	3,585	32,900	3,585
2019-06-11	3,595	3,650	3,485	3,585	45,400	3,585
2019-06-10	3,450	3,665	3,385	3,610	54,600	3,610
2019-06-07	3,360	3,460	3,300	3,340	43,400	3,340
2019-06-06	3,315	3,600	3,310	3,310	66,000	3,310
2019-06-05	3,395	3,455	3,285	3,300	69,900	3,300
2019-06-04	3,305	3,385	3,220	3,295	43,600	3,295
2019-06-03	3,340	3,460	3,280	3,305	61,400	3,305
2019-05-31	3,510	3,630	3,325	3,360	98,000	3,360
2019-05-30	3,735	3,740	3,555	3,570	49,200	3,570
2019-05-29	3,875	3,875	3,715	3,720	44,000	3,720
2019-05-28	4,050	4,050	3,850	3,930	34,800	3,930
2019-05-27	4,175	4,175	4,025	4,080	40,500	4,080
2019-05-24	3,760	4,150	3,760	3,975	92,100	3,975
2019-05-23	3,770	3,820	3,675	3,725	15,100	3,725
2019-05-22	3,695	3,780	3,695	3,740	16,000	3,740
2019-05-21	3,665	3,770	3,585	3,670	38,800	3,670
2019-05-20	3,820	3,975	3,690	3,705	26,000	3,705
2019-05-17	3,810	3,900	3,735	3,750	17,400	3,750
2019-05-16	3,860	3,910	3,780	3,790	18,500	3,790
2019-05-15	3,620	3,950	3,580	3,900	51,100	3,900
2019-05-14	3,540	3,675	3,390	3,595	66,800	3,595
2019-05-13	3,860	3,860	3,590	3,610	44,500	3,610
2019-05-10	3,705	3,795	3,605	3,795	32,700	3,795
2019-05-09	3,745	3,785	3,620	3,765	30,900	3,765
2019-05-08	3,635	3,800	3,540	3,765	44,500	3,765
2019-05-07	3,760	3,910	3,655	3,680	96,600	3,680
2019-04-26	3,405	3,765	3,210	3,550	296,100	3,550
2019-04-25	3,085	3,200	3,040	3,200	60,300	3,200
2019-04-24	2,910	3,080	2,910	3,000	57,800	3,000
2019-04-23	2,769	2,890	2,769	2,872	27,700	2,872
2019-04-22	2,760	2,772	2,721	2,769	10,600	2,769
2019-04-19	2,719	2,775	2,719	2,749	11,500	2,749
2019-04-18	2,729	2,765	2,715	2,715	12,200	2,715
2019-04-17	2,728	2,732	2,706	2,706	10,400	2,706
2019-04-16	2,725	2,746	2,717	2,717	7,100	2,717
2019-04-15	2,733	2,747	2,719	2,720	10,600	2,720
2019-04-12	2,765	2,765	2,716	2,719	8,300	2,719
2019-04-11	2,741	2,764	2,741	2,742	8,300	2,742
2019-04-10	2,745	2,768	2,716	2,741	12,000	2,741
2019-04-09	2,725	2,736	2,707	2,721	10,400	2,721
2019-04-08	2,810	2,829	2,706	2,709	31,200	2,709
2019-04-05	2,836	2,842	2,783	2,809	16,500	2,809
2019-04-04	2,833	2,893	2,801	2,834	16,500	2,834
2019-04-03	2,830	2,877	2,810	2,833	21,200	2,833
2019-04-02	2,993	2,994	2,831	2,852	27,600	2,852
2019-04-01	3,090	3,090	2,980	2,985	15,900	2,985
2019-03-29	3,190	3,260	3,005	3,020	21,800	3,020
2019-03-28	3,245	3,245	3,140	3,175	9,700	3,175
2019-03-27	3,100	3,335	3,095	3,255	20,500	3,255
2019-03-26	6,350	6,350	6,030	6,170	12,300	3,085
2019-03-25	6,160	6,400	6,120	6,210	5,600	3,105
2019-03-22	6,460	6,610	6,300	6,360	12,600	3,180
2019-03-20	6,130	6,500	6,040	6,360	23,200	3,180
2019-03-19	6,200	6,250	6,020	6,030	6,200	3,015
2019-03-18	6,060	6,200	6,030	6,200	4,700	3,100
2019-03-15	6,070	6,080	5,900	6,000	8,100	3,000
2019-03-14	6,110	6,130	6,070	6,070	5,000	3,035
2019-03-13	6,170	6,170	6,050	6,080	9,900	3,040
2019-03-12	6,270	6,440	6,160	6,170	16,300	3,085
2019-03-11	6,200	6,290	6,040	6,270	11,800	3,135
2019-03-08	6,110	6,170	5,990	6,160	14,900	3,080
2019-03-07	6,360	6,360	6,210	6,210	12,100	3,105
2019-03-06	6,550	6,550	6,320	6,400	15,900	3,200
2019-03-05	6,900	6,930	6,450	6,530	43,900	3,265
2019-03-04	6,250	6,440	6,250	6,300	21,500	3,150
2019-03-01	5,900	6,250	5,840	6,230	20,100	3,115
2019-02-28	5,920	5,920	5,750	5,790	4,900	2,895
2019-02-27	5,890	5,930	5,840	5,890	6,100	2,945
2019-02-26	5,960	6,020	5,710	5,770	10,000	2,885
2019-02-25	6,060	6,060	5,900	5,960	11,700	2,980
2019-02-22	6,240	6,240	6,050	6,060	5,600	3,030
2019-02-21	6,320	6,350	6,260	6,260	3,300	3,130
2019-02-20	6,410	6,480	6,330	6,450	5,800	3,225
2019-02-19	6,700	6,800	6,430	6,490	25,900	3,245
2019-02-18	6,260	6,370	6,030	6,340	8,600	3,170
2019-02-15	6,440	6,800	6,080	6,260	20,900	3,130
2019-02-14	6,450	6,500	6,220	6,390	10,400	3,195
2019-02-13	5,860	6,400	5,860	6,390	15,500	3,195
2019-02-12	5,720	6,090	5,610	6,050	20,200	3,025
2019-02-08	6,080	7,110	5,900	5,900	107,500	2,950
2019-02-07	6,120	6,120	6,000	6,120	56,700	3,060
2019-02-06	5,050	5,200	5,050	5,120	16,200	2,560
2019-02-05	5,050	5,080	5,020	5,040	4,800	2,520
2019-02-04	5,080	5,100	4,955	4,990	8,100	2,495
2019-02-01	5,070	5,070	4,980	5,060	1,700	2,530
2019-01-31	5,070	5,070	5,010	5,070	3,000	2,535
2019-01-30	5,090	5,110	4,950	5,050	7,200	2,525
2019-01-29	5,110	5,110	4,890	5,080	5,400	2,540
2019-01-28	4,980	5,100	4,935	5,070	13,700	2,535
2019-01-25	4,785	4,890	4,725	4,860	6,800	2,430
2019-01-24	4,715	4,775	4,650	4,775	4,300	2,387.50
2019-01-23	4,540	4,655	4,505	4,655	3,300	2,327.50
2019-01-22	4,620	4,655	4,555	4,610	1,800	2,305
2019-01-21	4,650	4,730	4,620	4,630	7,600	2,315
2019-01-18	4,690	4,700	4,560	4,635	10,300	2,317.50
2019-01-17	4,745	4,775	4,650	4,725	7,400	2,362.50
2019-01-16	4,575	4,760	4,575	4,730	7,400	2,365
2019-01-15	4,470	4,650	4,470	4,610	4,300	2,305
2019-01-11	4,480	4,690	4,415	4,605	7,500	2,302.50
2019-01-10	4,425	4,500	4,390	4,480	4,400	2,240
2019-01-09	4,650	4,670	4,495	4,495	10,800	2,247.50
2019-01-08	4,325	4,550	4,320	4,545	16,600	2,272.50
2019-01-07	4,010	4,265	3,980	4,255	15,000	2,127.50
2019-01-04	3,730	3,990	3,710	3,950	5,100	1,975

分割・併合履歴： [2019-03-27]1株→2株 [2015-04-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31