3633 GMOペパボ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,341 | 1,356 | 1,332 | 1,340 | 9,900 | 1,340 |
| 2024-04-30 | 1,359 | 1,359 | 1,341 | 1,350 | 3,200 | 1,350 |
| 2024-04-26 | 1,352 | 1,366 | 1,336 | 1,359 | 4,800 | 1,359 |
| 2024-04-25 | 1,329 | 1,367 | 1,317 | 1,352 | 8,300 | 1,352 |
| 2024-04-24 | 1,320 | 1,348 | 1,310 | 1,334 | 6,000 | 1,334 |
| 2024-04-23 | 1,301 | 1,340 | 1,294 | 1,328 | 8,000 | 1,328 |
| 2024-04-22 | 1,270 | 1,303 | 1,270 | 1,292 | 2,900 | 1,292 |
| 2024-04-19 | 1,276 | 1,287 | 1,240 | 1,270 | 13,000 | 1,270 |
| 2024-04-18 | 1,265 | 1,286 | 1,263 | 1,286 | 3,900 | 1,286 |
| 2024-04-17 | 1,278 | 1,278 | 1,253 | 1,264 | 6,200 | 1,264 |
| 2024-04-16 | 1,307 | 1,307 | 1,269 | 1,274 | 8,600 | 1,274 |
| 2024-04-15 | 1,315 | 1,315 | 1,296 | 1,307 | 3,800 | 1,307 |
| 2024-04-12 | 1,320 | 1,326 | 1,315 | 1,319 | 2,700 | 1,319 |
| 2024-04-11 | 1,315 | 1,320 | 1,311 | 1,320 | 1,000 | 1,320 |
| 2024-04-10 | 1,327 | 1,327 | 1,313 | 1,315 | 2,600 | 1,315 |
| 2024-04-09 | 1,298 | 1,301 | 1,282 | 1,301 | 2,700 | 1,301 |
| 2024-04-08 | 1,297 | 1,299 | 1,281 | 1,299 | 4,100 | 1,299 |
| 2024-04-05 | 1,278 | 1,282 | 1,255 | 1,270 | 6,400 | 1,270 |
| 2024-04-04 | 1,280 | 1,289 | 1,276 | 1,279 | 7,800 | 1,279 |
| 2024-04-03 | 1,279 | 1,299 | 1,279 | 1,279 | 5,800 | 1,279 |
| 2024-04-02 | 1,323 | 1,323 | 1,282 | 1,282 | 10,800 | 1,282 |
| 2024-04-01 | 1,348 | 1,355 | 1,323 | 1,323 | 10,900 | 1,323 |
| 2024-03-29 | 1,337 | 1,360 | 1,335 | 1,360 | 4,900 | 1,360 |
| 2024-03-28 | 1,360 | 1,375 | 1,337 | 1,337 | 5,000 | 1,337 |
| 2024-03-27 | 1,366 | 1,385 | 1,360 | 1,375 | 7,100 | 1,375 |
| 2024-03-26 | 1,380 | 1,397 | 1,353 | 1,353 | 5,400 | 1,353 |
| 2024-03-25 | 1,369 | 1,385 | 1,369 | 1,380 | 3,800 | 1,380 |
| 2024-03-22 | 1,366 | 1,386 | 1,352 | 1,374 | 10,100 | 1,374 |
| 2024-03-21 | 1,380 | 1,397 | 1,366 | 1,366 | 6,100 | 1,366 |
| 2024-03-19 | 1,368 | 1,400 | 1,349 | 1,379 | 11,300 | 1,379 |
| 2024-03-18 | 1,336 | 1,363 | 1,331 | 1,358 | 8,300 | 1,358 |
| 2024-03-15 | 1,379 | 1,379 | 1,330 | 1,330 | 11,500 | 1,330 |
| 2024-03-14 | 1,350 | 1,364 | 1,330 | 1,349 | 8,900 | 1,349 |
| 2024-03-13 | 1,407 | 1,407 | 1,346 | 1,350 | 11,300 | 1,350 |
| 2024-03-12 | 1,327 | 1,389 | 1,323 | 1,389 | 13,200 | 1,389 |
| 2024-03-11 | 1,400 | 1,400 | 1,321 | 1,335 | 18,400 | 1,335 |
| 2024-03-08 | 1,365 | 1,437 | 1,365 | 1,400 | 15,500 | 1,400 |
| 2024-03-07 | 1,445 | 1,445 | 1,373 | 1,380 | 12,300 | 1,380 |
| 2024-03-06 | 1,400 | 1,445 | 1,399 | 1,420 | 11,800 | 1,420 |
| 2024-03-05 | 1,371 | 1,421 | 1,353 | 1,411 | 10,500 | 1,411 |
| 2024-03-04 | 1,369 | 1,405 | 1,337 | 1,378 | 19,000 | 1,378 |
| 2024-03-01 | 1,383 | 1,383 | 1,351 | 1,360 | 8,000 | 1,360 |
| 2024-02-29 | 1,419 | 1,419 | 1,360 | 1,383 | 14,400 | 1,383 |
| 2024-02-28 | 1,445 | 1,472 | 1,396 | 1,409 | 32,500 | 1,409 |
| 2024-02-27 | 1,500 | 1,500 | 1,407 | 1,449 | 34,200 | 1,449 |
| 2024-02-26 | 1,310 | 1,438 | 1,310 | 1,412 | 48,500 | 1,412 |
| 2024-02-22 | 1,324 | 1,324 | 1,294 | 1,305 | 8,100 | 1,305 |
| 2024-02-21 | 1,324 | 1,324 | 1,285 | 1,312 | 12,500 | 1,312 |
| 2024-02-20 | 1,380 | 1,384 | 1,324 | 1,326 | 30,400 | 1,326 |
| 2024-02-19 | 1,290 | 1,344 | 1,271 | 1,340 | 17,500 | 1,340 |
| 2024-02-16 | 1,215 | 1,275 | 1,201 | 1,274 | 23,200 | 1,274 |
| 2024-02-15 | 1,216 | 1,216 | 1,180 | 1,201 | 9,600 | 1,201 |
| 2024-02-14 | 1,230 | 1,235 | 1,170 | 1,215 | 40,600 | 1,215 |
| 2024-02-13 | 1,190 | 1,198 | 1,178 | 1,185 | 11,900 | 1,185 |
| 2024-02-09 | 1,190 | 1,203 | 1,183 | 1,186 | 7,500 | 1,186 |
| 2024-02-08 | 1,190 | 1,206 | 1,170 | 1,181 | 11,400 | 1,181 |
| 2024-02-07 | 1,199 | 1,207 | 1,194 | 1,194 | 900 | 1,194 |
| 2024-02-06 | 1,223 | 1,223 | 1,199 | 1,199 | 3,500 | 1,199 |
| 2024-02-05 | 1,198 | 1,235 | 1,198 | 1,223 | 12,000 | 1,223 |
| 2024-02-02 | 1,190 | 1,196 | 1,186 | 1,195 | 4,000 | 1,195 |
| 2024-02-01 | 1,191 | 1,191 | 1,177 | 1,190 | 5,300 | 1,190 |
| 2024-01-31 | 1,199 | 1,199 | 1,186 | 1,190 | 3,000 | 1,190 |
| 2024-01-30 | 1,191 | 1,204 | 1,190 | 1,199 | 5,000 | 1,199 |
| 2024-01-29 | 1,190 | 1,192 | 1,190 | 1,191 | 1,600 | 1,191 |
| 2024-01-26 | 1,189 | 1,202 | 1,184 | 1,187 | 4,700 | 1,187 |
| 2024-01-25 | 1,195 | 1,204 | 1,190 | 1,194 | 5,200 | 1,194 |
| 2024-01-24 | 1,200 | 1,211 | 1,190 | 1,195 | 5,700 | 1,195 |
| 2024-01-23 | 1,195 | 1,214 | 1,195 | 1,200 | 7,400 | 1,200 |
| 2024-01-22 | 1,185 | 1,203 | 1,172 | 1,193 | 8,100 | 1,193 |
| 2024-01-19 | 1,180 | 1,180 | 1,166 | 1,177 | 12,600 | 1,177 |
| 2024-01-18 | 1,174 | 1,190 | 1,174 | 1,179 | 4,600 | 1,179 |
| 2024-01-17 | 1,209 | 1,209 | 1,173 | 1,173 | 8,800 | 1,173 |
| 2024-01-16 | 1,213 | 1,232 | 1,192 | 1,196 | 6,700 | 1,196 |
| 2024-01-15 | 1,194 | 1,215 | 1,194 | 1,213 | 8,200 | 1,213 |
| 2024-01-12 | 1,225 | 1,225 | 1,187 | 1,194 | 11,100 | 1,194 |
| 2024-01-11 | 1,229 | 1,240 | 1,220 | 1,225 | 7,000 | 1,225 |
| 2024-01-10 | 1,200 | 1,235 | 1,190 | 1,230 | 20,900 | 1,230 |
| 2024-01-09 | 1,194 | 1,206 | 1,188 | 1,190 | 21,400 | 1,190 |
| 2024-01-05 | 1,200 | 1,208 | 1,175 | 1,183 | 9,600 | 1,183 |
| 2024-01-04 | 1,169 | 1,201 | 1,169 | 1,189 | 16,500 | 1,189 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
