3633 GMOペパボ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,380 | 1,380 | 1,322 | 1,323 | 8,500 | 1,323 |
| 2025-04-03 | 1,399 | 1,399 | 1,380 | 1,380 | 9,200 | 1,380 |
| 2025-04-02 | 1,423 | 1,423 | 1,400 | 1,400 | 2,400 | 1,400 |
| 2025-04-01 | 1,429 | 1,438 | 1,407 | 1,407 | 4,000 | 1,407 |
| 2025-03-31 | 1,442 | 1,442 | 1,408 | 1,413 | 5,100 | 1,413 |
| 2025-03-28 | 1,492 | 1,492 | 1,442 | 1,442 | 4,500 | 1,442 |
| 2025-03-27 | 1,465 | 1,498 | 1,454 | 1,498 | 3,900 | 1,498 |
| 2025-03-26 | 1,448 | 1,468 | 1,447 | 1,468 | 2,300 | 1,468 |
| 2025-03-25 | 1,445 | 1,460 | 1,445 | 1,449 | 2,900 | 1,449 |
| 2025-03-24 | 1,449 | 1,456 | 1,445 | 1,445 | 3,100 | 1,445 |
| 2025-03-21 | 1,455 | 1,455 | 1,443 | 1,443 | 3,700 | 1,443 |
| 2025-03-19 | 1,449 | 1,455 | 1,442 | 1,452 | 1,300 | 1,452 |
| 2025-03-18 | 1,465 | 1,465 | 1,441 | 1,441 | 2,800 | 1,441 |
| 2025-03-17 | 1,455 | 1,466 | 1,446 | 1,466 | 12,100 | 1,466 |
| 2025-03-14 | 1,439 | 1,449 | 1,439 | 1,448 | 2,800 | 1,448 |
| 2025-03-13 | 1,459 | 1,459 | 1,440 | 1,441 | 2,100 | 1,441 |
| 2025-03-12 | 1,433 | 1,456 | 1,433 | 1,456 | 1,900 | 1,456 |
| 2025-03-11 | 1,448 | 1,448 | 1,433 | 1,433 | 3,300 | 1,433 |
| 2025-03-10 | 1,468 | 1,468 | 1,449 | 1,455 | 2,200 | 1,455 |
| 2025-03-07 | 1,444 | 1,459 | 1,443 | 1,447 | 7,400 | 1,447 |
| 2025-03-06 | 1,446 | 1,446 | 1,432 | 1,444 | 2,400 | 1,444 |
| 2025-03-05 | 1,447 | 1,450 | 1,433 | 1,433 | 3,200 | 1,433 |
| 2025-03-04 | 1,429 | 1,440 | 1,422 | 1,440 | 1,800 | 1,440 |
| 2025-03-03 | 1,428 | 1,429 | 1,412 | 1,429 | 4,600 | 1,429 |
| 2025-02-28 | 1,424 | 1,424 | 1,400 | 1,405 | 9,200 | 1,405 |
| 2025-02-27 | 1,423 | 1,439 | 1,421 | 1,421 | 7,900 | 1,421 |
| 2025-02-26 | 1,418 | 1,430 | 1,418 | 1,423 | 3,500 | 1,423 |
| 2025-02-25 | 1,411 | 1,442 | 1,411 | 1,425 | 7,900 | 1,425 |
| 2025-02-21 | 1,445 | 1,458 | 1,420 | 1,431 | 5,900 | 1,431 |
| 2025-02-20 | 1,457 | 1,457 | 1,440 | 1,445 | 3,700 | 1,445 |
| 2025-02-19 | 1,478 | 1,479 | 1,445 | 1,461 | 10,100 | 1,461 |
| 2025-02-18 | 1,483 | 1,490 | 1,453 | 1,464 | 27,800 | 1,464 |
| 2025-02-17 | 1,418 | 1,424 | 1,403 | 1,412 | 5,900 | 1,412 |
| 2025-02-14 | 1,423 | 1,429 | 1,407 | 1,418 | 3,600 | 1,418 |
| 2025-02-13 | 1,397 | 1,430 | 1,392 | 1,414 | 9,700 | 1,414 |
| 2025-02-12 | 1,391 | 1,405 | 1,391 | 1,404 | 7,100 | 1,404 |
| 2025-02-10 | 1,411 | 1,414 | 1,393 | 1,393 | 11,500 | 1,393 |
| 2025-02-07 | 1,458 | 1,459 | 1,408 | 1,411 | 12,600 | 1,411 |
| 2025-02-06 | 1,399 | 1,449 | 1,396 | 1,449 | 54,600 | 1,449 |
| 2025-02-05 | 1,494 | 1,599 | 1,494 | 1,590 | 24,600 | 1,590 |
| 2025-02-04 | 1,419 | 1,484 | 1,419 | 1,464 | 6,200 | 1,464 |
| 2025-02-03 | 1,432 | 1,433 | 1,409 | 1,419 | 3,900 | 1,419 |
| 2025-01-31 | 1,431 | 1,457 | 1,431 | 1,432 | 1,600 | 1,432 |
| 2025-01-30 | 1,472 | 1,476 | 1,415 | 1,415 | 4,600 | 1,415 |
| 2025-01-29 | 1,470 | 1,477 | 1,467 | 1,470 | 3,700 | 1,470 |
| 2025-01-28 | 1,442 | 1,490 | 1,442 | 1,467 | 2,200 | 1,467 |
| 2025-01-27 | 1,447 | 1,471 | 1,438 | 1,441 | 1,300 | 1,441 |
| 2025-01-24 | 1,420 | 1,446 | 1,420 | 1,445 | 3,800 | 1,445 |
| 2025-01-23 | 1,424 | 1,431 | 1,416 | 1,419 | 3,000 | 1,419 |
| 2025-01-22 | 1,402 | 1,420 | 1,402 | 1,415 | 1,900 | 1,415 |
| 2025-01-21 | 1,386 | 1,398 | 1,386 | 1,391 | 2,200 | 1,391 |
| 2025-01-20 | 1,379 | 1,404 | 1,379 | 1,383 | 1,100 | 1,383 |
| 2025-01-17 | 1,371 | 1,408 | 1,371 | 1,379 | 1,400 | 1,379 |
| 2025-01-16 | 1,389 | 1,408 | 1,371 | 1,371 | 6,100 | 1,371 |
| 2025-01-15 | 1,396 | 1,414 | 1,388 | 1,389 | 3,900 | 1,389 |
| 2025-01-14 | 1,416 | 1,416 | 1,388 | 1,388 | 5,000 | 1,388 |
| 2025-01-10 | 1,470 | 1,470 | 1,416 | 1,416 | 6,900 | 1,416 |
| 2025-01-09 | 1,404 | 1,483 | 1,404 | 1,454 | 7,500 | 1,454 |
| 2025-01-08 | 1,450 | 1,450 | 1,404 | 1,404 | 20,700 | 1,404 |
| 2025-01-07 | 1,452 | 1,460 | 1,450 | 1,450 | 9,400 | 1,450 |
| 2025-01-06 | 1,503 | 1,503 | 1,451 | 1,451 | 8,900 | 1,451 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株