GMOペパボ株価 2ch 掲示板 3633 【株ドラゴン】

※毎日19時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

GMOペパボ株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	3633	GMOペパボ	7/14(月)	1,540	+17	+1.12%	2,400	1,540	1,523

株価 GMOペパボ \| Yahoo! 掲示板 GMOペパボ \| GMOペパボ公式サイト \| Wikipedia GMOペパボ \| 制度信用銘柄 \| 東証スタンダード \| 情報・通信業 \| 固定リンク \|

GMOペパボ適時開示情報

GMOペパボ過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2025/7/14	1,537	1,540	1,523	1,540	+1.12%	2,400
2025/7/11	1,520	1,530	1,518	1,523	+1.53%	2,900
2025/7/10	1,523	1,523	1,500	1,500	-0.99%	3,500
2025/7/9	1,525	1,529	1,514	1,515	+0.26%	2,200
2025/7/8	1,508	1,523	1,508	1,511	+0.20%	4,800
2025/7/7	1,520	1,520	1,506	1,508	-0.72%	1,400
2025/7/4	1,502	1,519	1,502	1,519	+1.06%	17,100
2025/7/3	1,517	1,517	1,497	1,503	-0.07%	2,000
2025/7/2	1,500	1,504	1,495	1,504	+0.00%	2,500
2025/7/1	1,509	1,512	1,498	1,504	-0.40%	2,100
2025/6/30	1,508	1,521	1,507	1,510	-0.13%	2,000
2025/6/27	1,513	1,527	1,501	1,512	-0.07%	4,200
2025/6/26	1,488	1,519	1,488	1,513	+0.80%	5,700
2025/6/25	1,525	1,526	1,486	1,501	-0.73%	5,300
2025/6/24	1,520	1,526	1,500	1,512	+0.20%	2,500
2025/6/23	1,533	1,535	1,444	1,509	-1.57%	9,900
2025/6/20	1,539	1,539	1,531	1,533	-0.39%	4,100
2025/6/19	1,538	1,549	1,537	1,539	-0.84%	3,300
2025/6/18	1,567	1,569	1,552	1,552	-0.96%	1,500
2025/6/17	1,566	1,567	1,555	1,567	+0.06%	1,000
2025/6/16	1,596	1,596	1,557	1,566	-1.94%	4,000
2025/6/13	1,592	1,597	1,554	1,597	-0.31%	5,700
2025/6/12	1,605	1,605	1,591	1,602	-0.56%	4,400
2025/6/11	1,582	1,620	1,582	1,611	+1.83%	12,600
2025/6/10	1,572	1,582	1,561	1,582	+0.64%	3,300
2025/6/9	1,571	1,572	1,565	1,572	+0.45%	1,500
2025/6/6	1,564	1,565	1,553	1,565	-0.06%	3,500
2025/6/5	1,559	1,566	1,555	1,566	+0.38%	2,400
2025/6/4	1,546	1,567	1,546	1,560	+0.97%	4,400
2025/6/3	1,551	1,554	1,545	1,545	-1.21%	2,400
2025/6/2	1,554	1,567	1,554	1,564	+0.64%	2,600
2025/5/30	1,556	1,565	1,554	1,554	-0.51%	1,400
2025/5/29	1,544	1,565	1,544	1,562	+1.17%	5,000
2025/5/28	1,568	1,568	1,541	1,544	-1.53%	3,800
2025/5/27	1,575	1,575	1,561	1,568	+0.51%	2,000
2025/5/26	1,545	1,560	1,539	1,560	+0.91%	1,900
2025/5/23	1,551	1,551	1,540	1,546	+0.39%	2,800
2025/5/22	1,539	1,553	1,539	1,540	-1.16%	3,100
2025/5/21	1,560	1,572	1,531	1,558	-0.13%	5,500
2025/5/20	1,556	1,573	1,554	1,560	+0.39%	4,400
2025/5/19	1,600	1,617	1,531	1,554	-4.01%	27,700
2025/5/16	1,573	1,625	1,573	1,619	+2.92%	22,900
2025/5/15	1,586	1,586	1,570	1,573	+0.06%	10,600
2025/5/14	1,541	1,588	1,500	1,572	+3.83%	70,800
2025/5/13	1,460	1,514	1,438	1,514	+3.70%	90,000
2025/5/12	1,410	1,523	1,381	1,460	+3.77%	116,300
2025/5/9	1,403	1,409	1,397	1,407	+0.36%	3,800
2025/5/8	1,412	1,412	1,401	1,402	-0.71%	1,200
2025/5/7	1,392	1,414	1,392	1,412	+1.51%	2,100
2025/5/2	1,421	1,421	1,388	1,391	-1.35%	5,800
2025/5/1	1,420	1,420	1,410	1,410	-0.70%	1,200
2025/4/30	1,417	1,430	1,417	1,420	-1.05%	3,000
2025/4/28	1,413	1,435	1,412	1,435	+1.63%	3,100
2025/4/25	1,420	1,424	1,412	1,412	-0.56%	2,700
2025/4/24	1,413	1,426	1,413	1,420	+0.07%	2,700
2025/4/23	1,433	1,433	1,400	1,419	+0.00%	4,700
2025/4/22	1,447	1,490	1,340	1,419	-1.87%	90,000
2025/4/21	1,448	1,448	1,431	1,446	+0.07%	2,700
2025/4/18	1,415	1,445	1,414	1,445	+2.26%	3,500
2025/4/17	1,404	1,422	1,400	1,413	+0.64%	1,800
2025/4/16	1,399	1,420	1,397	1,404	+0.00%	2,700
2025/4/15	1,435	1,435	1,404	1,404	-1.68%	2,000
2025/4/14	1,403	1,432	1,403	1,428	+1.78%	3,900
2025/4/11	1,360	1,406	1,351	1,403	+2.18%	6,200
2025/4/10	1,427	1,427	1,360	1,373	+5.05%	6,700
2025/4/9	1,305	1,320	1,289	1,307	-0.98%	7,300
2025/4/8	1,280	1,334	1,280	1,320	+3.69%	6,900
2025/4/7	1,293	1,293	1,254	1,273	-3.78%	9,200
2025/4/4	1,380	1,380	1,322	1,323	-4.13%	8,500
2025/4/3	1,399	1,399	1,380	1,380	-1.43%	9,200
2025/4/2	1,423	1,423	1,400	1,400	-0.50%	2,400
2025/4/1	1,429	1,438	1,407	1,407	-0.42%	4,000
2025/3/31	1,442	1,442	1,408	1,413	-2.01%	5,100
2025/3/28	1,492	1,492	1,442	1,442	-3.74%	4,500
2025/3/27	1,465	1,498	1,454	1,498	+2.04%	3,900
2025/3/26	1,448	1,468	1,447	1,468	+1.31%	2,300
2025/3/25	1,445	1,460	1,445	1,449	+0.28%	2,900
2025/3/24	1,449	1,456	1,445	1,445	+0.14%	3,100
2025/3/21	1,455	1,455	1,443	1,443	-0.62%	3,700
2025/3/19	1,449	1,455	1,442	1,452	+0.76%	1,300
2025/3/18	1,465	1,465	1,441	1,441	-1.71%	2,800
2025/3/17	1,455	1,466	1,446	1,466	+1.24%	12,100
2025/3/14	1,439	1,449	1,439	1,448	+0.49%	2,800
2025/3/13	1,459	1,459	1,440	1,441	-1.03%	2,100
2025/3/12	1,433	1,456	1,433	1,456	+1.61%	1,900
2025/3/11	1,448	1,448	1,433	1,433	-1.51%	3,300
2025/3/10	1,468	1,468	1,449	1,455	+0.55%	2,200
2025/3/7	1,444	1,459	1,443	1,447	+0.21%	7,400
2025/3/6	1,446	1,446	1,432	1,444	+0.77%	2,400
2025/3/5	1,447	1,450	1,433	1,433	-0.49%	3,200
2025/3/4	1,429	1,440	1,422	1,440	+0.77%	1,800
2025/3/3	1,428	1,429	1,412	1,429	+1.71%	4,600
2025/2/28	1,424	1,424	1,400	1,405	-1.13%	9,200
2025/2/27	1,423	1,439	1,421	1,421	-0.14%	7,900
2025/2/26	1,418	1,430	1,418	1,423	-0.14%	3,500
2025/2/25	1,411	1,442	1,411	1,425	-0.42%	7,900
2025/2/21	1,445	1,458	1,420	1,431	-0.97%	5,900
2025/2/20	1,457	1,457	1,440	1,445	-1.10%	3,700
2025/2/19	1,478	1,479	1,445	1,461	-0.20%	10,100
2025/2/18	1,483	1,490	1,453	1,464	+3.68%	27,800
2025/2/17	1,418	1,424	1,403	1,412	-0.42%	5,900
2025/2/14	1,423	1,429	1,407	1,418	+0.28%	3,600
2025/2/13	1,397	1,430	1,392	1,414	+0.71%	9,700
2025/2/12	1,391	1,405	1,391	1,404	+0.79%	7,100
2025/2/10	1,411	1,414	1,393	1,393	-1.28%	11,500
2025/2/7	1,458	1,459	1,408	1,411	-2.62%	12,600
2025/2/6	1,399	1,449	1,396	1,449	-8.87%	54,600
2025/2/5	1,494	1,599	1,494	1,590	+8.61%	24,600
2025/2/4	1,419	1,484	1,419	1,464	+3.17%	6,200
2025/2/3	1,432	1,433	1,409	1,419	-0.91%	3,900
2025/1/31	1,431	1,457	1,431	1,432	+1.20%	1,600
2025/1/30	1,472	1,476	1,415	1,415	-3.74%	4,600
2025/1/29	1,470	1,477	1,467	1,470	+0.20%	3,700
2025/1/28	1,442	1,490	1,442	1,467	+1.80%	2,200
2025/1/27	1,447	1,471	1,438	1,441	-0.28%	1,300
2025/1/24	1,420	1,446	1,420	1,445	+1.83%	3,800
2025/1/23	1,424	1,431	1,416	1,419	+0.28%	3,000
2025/1/22	1,402	1,420	1,402	1,415	+1.73%	1,900
2025/1/21	1,386	1,398	1,386	1,391	+0.58%	2,200
2025/1/20	1,379	1,404	1,379	1,383	+0.29%	1,100
2025/1/17	1,371	1,408	1,371	1,379	+0.58%	1,400
2025/1/16	1,389	1,408	1,371	1,371	-1.30%	6,100
2025/1/15	1,396	1,414	1,388	1,389	+0.07%	3,900

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

GMOペパボの同業他社(情報・通信業)の株価

株ドラゴン > GMOペパボ 株価

GMOペパボ 株価

GMOペパボ 適時開示情報

GMOペパボ 過去の株価

株式ランキング

株価検索

GMOペパボの同業他社(情報・通信業)の株価

株ドラゴン > GMOペパボ株価

GMOペパボ株価

GMOペパボ適時開示情報

GMOペパボ過去の株価