日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＧＭＯペイメントゲートウェイ(3769)の株価時系列情報

ＧＭＯペイメントゲートウェイ(3769)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,334 1,337 1,312 1,312 22,000
2012/12/27 1,338 1,351 1,330 1,344 23,400
2012/12/26 1,334 1,351 1,330 1,337 20,800
2012/12/25 1,356 1,357 1,326 1,329 18,600
2012/12/21 1,362 1,375 1,352 1,356 11,900
2012/12/20 1,352 1,385 1,352 1,354 38,700
2012/12/19 1,380 1,381 1,360 1,369 34,100
2012/12/18 1,353 1,397 1,353 1,372 44,200
2012/12/17 1,368 1,376 1,341 1,357 49,000
2012/12/14 1,370 1,378 1,336 1,338 50,300
2012/12/13 1,401 1,405 1,369 1,370 28,900
2012/12/12 1,400 1,403 1,393 1,399 21,000
2012/12/11 1,400 1,403 1,390 1,398 17,500
2012/12/10 1,413 1,414 1,401 1,405 8,100
2012/12/07 1,406 1,430 1,406 1,412 14,800
2012/12/06 1,393 1,450 1,393 1,423 31,800
2012/12/05 1,362 1,391 1,359 1,386 28,700
2012/12/04 1,398 1,400 1,368 1,372 38,000
2012/12/03 1,393 1,409 1,391 1,399 12,300
2012/11/30 1,424 1,429 1,392 1,397 19,000
2012/11/29 1,402 1,421 1,402 1,416 19,900
2012/11/28 1,402 1,407 1,398 1,402 20,900
2012/11/27 1,393 1,417 1,393 1,402 53,900
2012/11/26 1,397 1,397 1,380 1,393 42,400
2012/11/22 1,358 1,388 1,350 1,372 40,500
2012/11/21 1,346 1,361 1,343 1,357 19,500
2012/11/20 1,345 1,354 1,337 1,350 26,300
2012/11/19 1,344 1,345 1,332 1,340 28,600
2012/11/16 1,335 1,352 1,331 1,335 45,200
2012/11/15 1,330 1,361 1,330 1,357 52,400
2012/11/14 1,325 1,330 1,306 1,330 44,000
2012/11/13 1,321 1,328 1,315 1,323 20,400
2012/11/12 1,310 1,337 1,310 1,318 26,400
2012/11/09 1,281 1,316 1,279 1,308 25,500
2012/11/08 1,267 1,291 1,264 1,286 19,200
2012/11/07 1,283 1,283 1,271 1,279 20,500
2012/11/06 1,255 1,290 1,247 1,283 43,500
2012/11/05 1,270 1,270 1,240 1,247 48,900
2012/11/02 1,286 1,300 1,283 1,300 15,100
2012/11/01 1,285 1,305 1,280 1,300 15,600
2012/10/31 1,253 1,300 1,253 1,293 31,900
2012/10/30 1,346 1,365 1,248 1,248 61,800
2012/10/29 1,328 1,357 1,328 1,346 26,700
2012/10/26 1,340 1,340 1,321 1,337 21,000
2012/10/25 1,310 1,353 1,296 1,350 48,400
2012/10/24 1,274 1,310 1,271 1,300 28,800
2012/10/23 1,264 1,290 1,261 1,275 26,800
2012/10/22 1,286 1,286 1,250 1,257 22,900
2012/10/19 1,300 1,300 1,249 1,286 42,500
2012/10/18 1,300 1,301 1,290 1,300 32,900
2012/10/17 1,280 1,304 1,280 1,300 10,100
2012/10/16 1,279 1,300 1,254 1,283 59,900
2012/10/15 1,250 1,279 1,224 1,279 17,800
2012/10/12 1,299 1,299 1,245 1,250 19,900
2012/10/11 1,282 1,343 1,282 1,290 46,600
2012/10/10 1,298 1,319 1,294 1,309 23,700
2012/10/09 1,302 1,310 1,281 1,286 35,500
2012/10/05 1,315 1,335 1,302 1,305 30,200
2012/10/04 1,327 1,337 1,317 1,317 25,800
2012/10/03 1,330 1,338 1,310 1,310 17,900
2012/10/02 1,380 1,380 1,335 1,338 8,000
2012/10/01 1,406 1,416 1,356 1,370 12,100
2012/09/28 1,404 1,419 1,399 1,415 11,700
2012/09/27 1,364 1,413 1,363 1,402 15,800
2012/09/26 1,350 1,398 1,346 1,398 6,900
2012/09/25 1,352 1,380 1,352 1,380 8,900
2012/09/24 1,352 1,365 1,352 1,355 5,800
2012/09/21 1,370 1,370 1,354 1,354 5,700
2012/09/20 1,365 1,394 1,354 1,394 7,100
2012/09/19 1,377 1,395 1,359 1,384 9,400
2012/09/18 1,399 1,399 1,380 1,385 5,600
2012/09/14 1,379 1,398 1,379 1,398 8,000
2012/09/13 1,400 1,415 1,379 1,379 10,700
2012/09/12 1,349 1,365 1,330 1,356 5,200
2012/09/11 1,365 1,365 1,330 1,342 5,800
2012/09/10 1,364 1,365 1,341 1,365 7,600
2012/09/07 1,384 1,384 1,328 1,355 11,000
2012/09/06 1,354 1,371 1,343 1,370 6,600
2012/09/05 1,384 1,384 1,340 1,370 10,800
2012/09/04 1,400 1,400 1,352 1,384 5,600
2012/09/03 1,411 1,411 1,394 1,402 3,200
2012/08/31 1,398 1,425 1,355 1,400 12,800
2012/08/30 1,395 1,408 1,372 1,405 7,000
2012/08/29 1,362 1,400 1,360 1,395 6,500
2012/08/28 1,404 1,409 1,360 1,360 9,300
2012/08/27 1,403 1,435 1,400 1,404 9,700
2012/08/24 1,446 1,450 1,403 1,403 13,400
2012/08/23 1,481 1,481 1,473 1,473 4,200
2012/08/22 1,481 1,488 1,478 1,488 8,100
2012/08/21 1,493 1,493 1,485 1,485 5,900
2012/08/20 1,491 1,495 1,484 1,490 6,700
2012/08/17 1,497 1,500 1,488 1,491 5,300
2012/08/16 1,501 1,502 1,492 1,497 8,900
2012/08/15 1,514 1,515 1,493 1,502 9,000
2012/08/14 1,518 1,527 1,518 1,524 4,900
2012/08/13 1,506 1,528 1,506 1,528 1,100
2012/08/10 1,517 1,526 1,504 1,506 4,900
2012/08/09 1,521 1,540 1,503 1,528 26,800
2012/08/08 1,574 1,574 1,527 1,528 6,400
2012/08/07 1,574 1,574 1,534 1,563 29,700
2012/08/06 1,528 1,574 1,528 1,561 16,300
2012/08/03 1,480 1,533 1,480 1,533 12,500
2012/08/02 1,500 1,517 1,485 1,508 9,400
2012/08/01 1,517 1,524 1,494 1,497 6,900
2012/07/31 1,503 1,518 1,475 1,518 14,400
2012/07/30 1,480 1,510 1,480 1,504 8,200
2012/07/27 1,470 1,500 1,448 1,500 65,000
2012/07/26 1,362 1,390 1,352 1,380 24,200
2012/07/25 1,301 1,353 1,301 1,332 29,800
2012/07/24 1,390 1,399 1,320 1,328 24,100
2012/07/23 1,439 1,447 1,420 1,420 25,700
2012/07/20 1,441 1,475 1,441 1,464 29,900
2012/07/19 1,500 1,504 1,430 1,430 14,200
2012/07/18 1,521 1,521 1,490 1,501 10,900
2012/07/17 1,526 1,526 1,511 1,521 2,100
2012/07/13 1,501 1,542 1,495 1,529 16,500
2012/07/12 1,505 1,510 1,501 1,502 15,100
2012/07/11 1,515 1,520 1,505 1,506 15,800
2012/07/10 1,502 1,548 1,502 1,520 14,200
2012/07/09 1,532 1,537 1,506 1,513 23,000
2012/07/06 1,571 1,574 1,539 1,539 22,400
2012/07/05 1,585 1,585 1,565 1,570 7,900
2012/07/04 1,590 1,597 1,570 1,589 17,500
2012/07/03 1,586 1,605 1,585 1,585 17,500
2012/07/02 1,580 1,590 1,575 1,590 12,200
2012/06/29 1,560 1,576 1,555 1,567 16,000
2012/06/28 1,562 1,579 1,557 1,568 15,500
2012/06/27 1,491 1,636 1,491 1,550 10,800
2012/06/27 1 -> 200.00 分割
2012/06/26 300,500 305,000 300,500 305,000 87
2012/06/25 310,000 310,000 304,000 305,000 102
2012/06/22 290,000 304,500 290,000 302,000 221
2012/06/21 287,900 295,000 287,900 294,200 78
2012/06/20 283,900 289,000 283,000 287,300 146
2012/06/19 282,000 283,900 280,200 283,900 41
2012/06/18 282,500 286,200 282,000 283,900 79
2012/06/15 283,000 285,000 277,000 277,500 173
2012/06/14 284,800 286,700 283,000 284,400 115
2012/06/13 281,600 287,800 281,600 285,800 201
2012/06/12 277,500 281,500 277,200 281,500 145
2012/06/11 279,500 279,500 274,000 277,500 73
2012/06/08 275,000 277,500 274,000 275,300 192
2012/06/07 269,800 274,700 269,800 272,900 176
2012/06/06 264,000 267,800 264,000 267,000 58
2012/06/05 263,500 265,000 261,000 265,000 135
2012/06/04 267,000 267,900 260,000 264,800 71
2012/06/01 271,600 275,000 267,600 268,800 146
2012/05/31 275,000 275,000 271,000 273,100 87
2012/05/30 271,000 277,500 268,000 276,500 169
2012/05/29 252,200 268,000 252,200 268,000 127
2012/05/28 260,300 264,200 251,500 253,700 75
2012/05/25 262,300 262,500 260,000 260,100 95
2012/05/24 262,000 266,800 262,000 263,600 123
2012/05/23 262,700 264,900 260,200 261,000 138
2012/05/22 264,000 268,100 258,000 259,800 113
2012/05/21 265,700 265,700 260,200 260,200 59
2012/05/18 270,000 274,300 263,700 267,400 110
2012/05/17 270,000 277,100 267,200 277,000 135
2012/05/16 264,400 272,700 260,000 272,700 196
2012/05/15 248,100 266,200 246,100 264,900 320
2012/05/14 261,400 266,000 252,500 253,100 367
2012/05/11 278,000 278,000 262,100 266,200 412
2012/05/10 280,000 281,400 276,300 277,100 212
2012/05/09 296,200 297,800 275,600 281,600 271
2012/05/08 295,200 303,000 295,000 298,400 198
2012/05/07 305,000 308,000 300,500 306,000 241
2012/05/02 290,700 304,000 290,700 304,000 236
2012/05/01 299,200 299,300 290,400 292,000 170
2012/04/27 303,500 303,500 300,000 300,000 320
2012/04/26 304,000 305,000 302,500 304,000 337
2012/04/25 306,000 307,000 304,000 305,000 166
2012/04/24 308,500 309,000 306,000 306,000 109
2012/04/23 316,000 316,000 308,500 308,500 55
2012/04/20 309,000 313,500 307,000 313,500 72
2012/04/19 308,500 308,500 306,000 306,000 67
2012/04/18 309,500 309,500 306,500 308,500 65
2012/04/17 310,000 311,000 306,000 309,500 107
2012/04/16 308,500 311,500 306,000 309,500 94
2012/04/13 310,000 314,500 308,000 308,500 65
2012/04/12 308,500 309,500 306,000 309,500 88
2012/04/11 308,000 309,000 305,000 308,500 112
2012/04/10 313,000 313,000 310,000 310,000 81
2012/04/09 316,500 316,500 309,500 315,000 151
2012/04/06 325,000 325,000 317,500 319,500 66
2012/04/05 321,500 324,500 320,000 324,500 56
2012/04/04 329,000 331,500 322,000 324,500 113
2012/04/03 339,500 339,500 331,000 331,500 103
2012/04/02 341,000 341,500 335,000 339,000 119
2012/03/30 328,500 341,000 326,500 339,500 206
2012/03/29 327,000 329,000 326,000 328,000 47
2012/03/28 333,500 333,500 324,500 326,000 84
2012/03/27 330,000 333,500 329,000 333,000 39
2012/03/26 333,000 334,500 329,500 329,500 53
2012/03/23 328,000 332,500 328,000 332,500 53
2012/03/22 330,000 333,000 330,000 332,500 31
2012/03/21 333,000 334,500 330,000 330,500 47
2012/03/19 329,000 337,000 329,000 335,500 75
2012/03/16 329,000 329,000 327,000 329,000 31
2012/03/15 327,500 330,000 325,500 329,000 61
2012/03/14 334,500 335,000 327,500 327,500 71
2012/03/13 327,500 333,000 325,500 331,500 110
2012/03/12 328,500 328,500 326,000 327,000 32
2012/03/09 327,500 330,000 327,000 328,500 86
2012/03/08 325,000 327,000 325,000 327,000 35
2012/03/07 319,500 322,000 317,500 321,500 64
2012/03/06 323,000 329,000 320,000 320,500 72
2012/03/05 328,500 328,500 324,000 324,500 67
2012/03/02 331,000 331,000 326,000 326,000 64
2012/03/01 333,000 334,500 324,500 325,500 58
2012/02/29 322,000 334,000 322,000 333,000 197
2012/02/28 330,000 334,500 327,500 332,000 81
2012/02/27 338,000 342,000 330,000 330,500 90
2012/02/24 331,000 339,000 331,000 337,000 105
2012/02/23 327,000 329,500 325,000 329,000 50
2012/02/22 329,500 332,000 327,500 328,000 63
2012/02/21 333,000 333,500 327,500 328,500 74
2012/02/20 331,000 334,000 331,000 332,500 58
2012/02/17 340,000 340,500 330,000 330,500 127
2012/02/16 335,000 340,500 333,000 335,500 75
2012/02/15 329,000 344,500 327,000 338,000 267
2012/02/14 322,500 329,000 322,500 329,000 48
2012/02/13 321,000 324,500 320,000 324,500 65
2012/02/10 330,000 332,000 321,000 322,500 93
2012/02/09 326,000 335,000 325,500 330,000 128
2012/02/08 322,000 330,000 316,500 329,000 243
2012/02/07 314,500 324,000 311,000 322,000 225
2012/02/06 309,500 315,000 309,500 313,500 83
2012/02/03 318,000 318,500 304,500 309,000 288
2012/02/02 320,000 320,500 314,500 318,000 91
2012/02/01 318,000 318,500 313,500 317,500 167
2012/01/31 308,000 318,000 307,500 315,500 174
2012/01/30 308,000 310,500 304,500 310,000 131
2012/01/27 323,000 325,000 308,000 309,500 202
2012/01/26 314,000 329,000 312,000 325,000 295
2012/01/25 310,000 312,000 306,500 311,000 102
2012/01/24 316,000 316,000 308,000 309,000 86
2012/01/23 303,000 316,500 303,000 315,000 138
2012/01/20 300,000 305,000 300,000 300,500 269
2012/01/19 304,000 307,000 299,300 300,000 389
2012/01/18 310,000 313,500 304,000 304,500 166
2012/01/17 309,000 315,000 309,000 311,000 67
2012/01/16 309,500 312,000 305,500 311,000 51
2012/01/13 309,500 314,000 306,500 308,500 95
2012/01/12 318,000 318,000 306,500 309,000 136
2012/01/11 311,500 323,000 311,500 319,000 147
2012/01/10 317,000 317,000 307,000 307,500 136
2012/01/06 329,500 329,500 317,000 317,000 146
2012/01/05 329,000 329,500 321,500 329,500 63
2012/01/04 317,500 329,000 317,500 328,000 231

このページの先頭へ