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
2025-02-131,3971,4301,3921,4149,7001,414
2025-02-121,3911,4051,3911,4047,1001,404
2025-02-101,4111,4141,3931,39311,5001,393
2025-02-071,4581,4591,4081,41112,6001,411
2025-02-061,3991,4491,3961,44954,6001,449
2025-02-051,4941,5991,4941,59024,6001,590
2025-02-041,4191,4841,4191,4646,2001,464
2025-02-031,4321,4331,4091,4193,9001,419
2025-01-311,4311,4571,4311,4321,6001,432
2025-01-301,4721,4761,4151,4154,6001,415
2025-01-291,4701,4771,4671,4703,7001,470
2025-01-281,4421,4901,4421,4672,2001,467
2025-01-271,4471,4711,4381,4411,3001,441
2025-01-241,4201,4461,4201,4453,8001,445
2025-01-231,4241,4311,4161,4193,0001,419
2025-01-221,4021,4201,4021,4151,9001,415
2025-01-211,3861,3981,3861,3912,2001,391
2025-01-201,3791,4041,3791,3831,1001,383
2025-01-171,3711,4081,3711,3791,4001,379
2025-01-161,3891,4081,3711,3716,1001,371
2025-01-151,3961,4141,3881,3893,9001,389
2025-01-141,4161,4161,3881,3885,0001,388
2025-01-101,4701,4701,4161,4166,9001,416
2025-01-091,4041,4831,4041,4547,5001,454
2025-01-081,4501,4501,4041,40420,7001,404
2025-01-071,4521,4601,4501,4509,4001,450
2025-01-061,5031,5031,4511,4518,9001,451

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