KabuInsight

ＧＭＯペパボ

3633
スタンダード/情報･通信業/GMO Pepabo,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,927.01,943.01,917.01,917.0-50.0-2.54%9,900
2026-03-121,964.01,967.01,942.01,967.0-24.0-1.21%6,400
2026-03-111,999.02,019.01,991.01,991.0+2.0+0.10%5,800
2026-03-101,948.01,991.01,948.01,989.0+72.0+3.76%6,900
2026-03-091,901.01,943.01,894.01,917.0-64.0-3.23%16,500
2026-03-061,999.01,999.01,962.01,981.0-20.0-1.00%6,200
2026-03-051,938.02,001.01,938.02,001.0+90.0+4.71%10,400
2026-03-041,961.01,962.01,911.01,911.0-71.0-3.58%17,700
2026-03-032,011.02,015.01,982.01,982.0-33.0-1.64%16,400
2026-03-022,048.02,048.02,011.02,015.0-34.0-1.66%6,700
2026-02-272,030.02,057.02,029.02,049.0+8.0+0.39%7,300
2026-02-262,020.02,060.02,018.02,041.0+23.0+1.14%8,700
2026-02-252,004.02,029.02,003.02,018.0+15.0+0.75%12,600
2026-02-242,019.02,036.02,003.02,003.0-13.0-0.64%18,500
2026-02-202,056.02,062.02,016.02,016.0-56.0-2.70%22,100
2026-02-192,090.02,090.02,044.02,072.0+14.0+0.68%11,800
2026-02-182,050.02,064.02,047.02,058.0+20.0+0.98%7,900
2026-02-172,039.02,055.02,010.02,038.0-1.0-0.05%9,300
2026-02-162,038.02,100.02,038.02,039.0+1.0+0.05%41,700
2026-02-132,085.02,085.02,023.02,038.0-56.0-2.67%35,200
2026-02-122,136.02,156.02,080.02,094.0-6.0-0.29%36,100
2026-02-102,100.02,132.02,090.02,100.0+8.0+0.38%21,500
2026-02-092,107.02,107.02,066.02,092.0+28.0+1.36%16,500
2026-02-062,120.02,120.02,060.02,064.0-6.0-0.29%19,200
2026-02-052,065.02,093.02,054.02,070.0-15.0-0.72%17,200
2026-02-042,059.02,098.02,059.02,085.0+26.0+1.26%19,400
2026-02-032,060.02,071.02,050.02,059.0-1.0-0.05%11,000
2026-02-022,064.02,088.02,060.02,060.0-4.0-0.19%13,500
2026-01-302,071.02,078.02,060.02,064.0-16.0-0.77%10,900
2026-01-292,057.02,090.02,041.02,080.0+10.0+0.48%23,900
2026-01-282,107.02,107.02,070.02,070.0-59.0-2.77%17,700
2026-01-272,141.02,141.02,110.02,129.0-21.0-0.98%11,100
2026-01-262,161.02,175.02,144.02,150.0-15.0-0.69%18,100
2026-01-232,150.02,190.02,150.02,165.0+13.0+0.60%8,300
2026-01-222,157.02,176.02,152.02,152.0-2.0-0.09%9,800
2026-01-212,148.02,172.02,139.02,154.0-27.0-1.24%15,100
2026-01-202,156.02,200.02,146.02,181.0+21.0+0.97%20,600
2026-01-192,200.02,200.02,155.02,160.0-40.0-1.82%18,500
2026-01-162,210.02,219.02,190.02,200.0-32.0-1.43%19,900
2026-01-152,197.02,242.02,197.02,232.0+51.0+2.34%44,300
2026-01-142,202.02,223.02,169.02,181.0-28.0-1.27%24,400
2026-01-132,226.02,228.02,196.02,209.0-5.0-0.23%28,000
2026-01-092,223.02,227.02,196.02,214.0-10.0-0.45%20,300
2026-01-082,228.02,244.02,210.02,224.0-6.0-0.27%20,200
2026-01-072,188.02,239.02,186.02,230.0+42.0+1.92%31,500
2026-01-062,187.02,215.02,181.02,188.0-7.0-0.32%34,800
2026-01-052,232.02,235.02,172.02,195.0-37.0-1.66%61,600
2025-12-302,286.02,312.02,207.02,232.0-54.0-2.36%84,800
2025-12-292,350.02,350.02,262.02,286.0-268.0-10.49%130,000
2025-12-262,593.02,624.02,491.02,554.0-70.0-2.67%84,600
2025-12-252,600.02,675.02,586.02,624.0+48.0+1.86%65,000
2025-12-242,465.02,595.02,463.02,576.0+121.0+4.93%61,600
2025-12-232,374.02,465.02,360.02,455.0+104.0+4.42%60,700
2025-12-222,352.02,380.02,340.02,351.0+10.0+0.43%55,100
2025-12-192,301.02,341.02,301.02,341.0+40.0+1.74%23,500
2025-12-182,252.02,316.02,248.02,301.0+32.0+1.41%31,900
2025-12-172,249.02,270.02,229.02,269.0+32.0+1.43%32,400
2025-12-162,240.02,254.02,231.02,237.00.00.00%13,900
2025-12-152,209.02,242.02,204.02,237.0+42.0+1.91%22,100
2025-12-122,232.02,237.02,180.02,195.0-18.0-0.81%48,100
2025-12-112,227.02,227.02,210.02,213.0-10.0-0.45%20,000
2025-12-102,218.02,235.02,212.02,223.0+5.0+0.23%19,000
2025-12-092,239.02,239.02,201.02,218.0-16.0-0.72%29,200
2025-12-082,253.02,258.02,208.02,234.0-10.0-0.45%41,200
2025-12-052,250.02,258.02,238.02,244.0-1.0-0.04%19,800
2025-12-042,231.02,257.02,230.02,245.0+15.0+0.67%18,500
2025-12-032,251.02,261.02,219.02,230.0-15.0-0.67%30,300
2025-12-022,257.02,273.02,239.02,245.0-10.0-0.44%31,300
2025-12-012,345.02,345.02,243.02,255.0-50.0-2.17%35,600
2025-11-282,300.02,318.02,284.02,305.0+7.0+0.30%29,200
2025-11-272,290.02,322.02,285.02,298.0+11.0+0.48%26,300
2025-11-262,245.02,287.02,243.02,287.0+47.0+2.10%32,400
2025-11-252,199.02,248.02,199.02,240.0+32.0+1.45%15,500
2025-11-212,170.02,214.02,160.02,208.0+13.0+0.59%14,600
2025-11-202,184.02,206.02,172.02,195.0+45.0+2.09%20,200
2025-11-192,166.02,180.02,138.02,150.0-16.0-0.74%16,600
2025-11-182,215.02,234.02,139.02,166.0-53.0-2.39%31,200
2025-11-172,212.02,248.02,190.02,219.0+9.0+0.41%26,500
2025-11-142,165.02,210.02,165.02,210.0+20.0+0.91%23,600
2025-11-132,157.02,190.02,146.02,190.0+153.0+7.51%59,000
2025-11-122,045.02,067.02,037.02,037.0-7.0-0.34%11,800
2025-11-112,053.02,053.02,025.02,044.0-10.0-0.49%7,200
2025-11-102,064.02,064.02,036.02,054.0-1.0-0.05%7,600
2025-11-072,045.02,055.02,022.02,055.0-18.0-0.87%7,500
2025-11-062,078.02,088.02,066.02,073.0+5.0+0.24%10,700
2025-11-052,077.02,077.02,041.02,068.0-6.0-0.29%20,400
2025-11-042,065.02,087.02,032.02,074.0+33.0+1.62%13,100
2025-10-312,000.02,041.02,000.02,041.0+53.0+2.67%10,800
2025-10-302,001.02,018.01,988.01,988.0-13.0-0.65%18,900
2025-10-292,016.02,026.02,001.02,001.0-20.0-0.99%8,600
2025-10-282,075.02,075.02,020.02,021.0-55.0-2.65%15,000
2025-10-272,069.02,115.02,069.02,076.0+17.0+0.83%15,600
2025-10-242,089.02,089.02,059.02,059.0-30.0-1.44%6,500
2025-10-232,063.02,098.02,053.02,089.0+23.0+1.11%9,100
2025-10-222,084.02,098.02,066.02,066.0-20.0-0.96%5,500
2025-10-212,064.02,100.02,056.02,086.0+22.0+1.07%13,900
2025-10-202,080.02,080.02,055.02,064.0-16.0-0.77%12,000
2025-10-172,090.02,090.02,043.02,080.0-15.0-0.72%14,800
2025-10-162,104.02,148.02,090.02,095.0-9.0-0.43%24,800
2025-10-152,126.02,141.02,093.02,104.0-8.0-0.38%11,600
2025-10-142,080.02,132.02,070.02,112.0+10.0+0.48%20,200
2025-10-102,085.02,131.02,073.02,102.0+17.0+0.82%25,800
2025-10-092,045.02,087.02,045.02,085.0+37.0+1.81%23,300
2025-10-082,038.02,058.02,033.02,048.0+10.0+0.49%9,900
2025-10-072,038.02,057.02,025.02,038.0+1.0+0.05%14,900
2025-10-062,049.02,049.02,031.02,037.0+11.0+0.54%18,900
2025-10-032,024.02,049.02,014.02,026.0-2.0-0.10%14,600
2025-10-022,038.02,058.02,027.02,028.0-19.0-0.93%8,100
2025-10-012,044.02,068.02,032.02,047.0+4.0+0.20%20,200
2025-09-302,032.02,056.02,031.02,043.0+12.0+0.59%13,700
2025-09-292,035.02,065.02,026.02,031.0-18.0-0.88%17,300
2025-09-262,022.02,049.02,022.02,049.00.00.00%14,600
2025-09-252,030.02,050.02,024.02,049.0+3.0+0.15%11,700
2025-09-242,014.02,048.01,996.02,046.0+32.0+1.59%15,700
2025-09-222,044.02,070.02,013.02,014.0-5.0-0.25%31,000
2025-09-191,986.02,019.01,965.02,019.0-7.0-0.35%39,100
2025-09-182,138.02,159.01,980.02,026.0-53.0-2.55%244,900
2025-09-172,079.02,079.02,068.02,079.0+400.0+23.82%114,200
2025-09-161,675.01,697.01,650.01,679.0+4.0+0.24%10,900
2025-09-121,682.01,721.01,671.01,675.0——10,300

直近120営業日分を表示