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 |
|---|---|---|---|---|---|
| 2024/10/04 | 8,790 | 9,154 | 8,790 | 9,067 | 308,500 |
| 2024/10/03 | 8,720 | 8,805 | 8,623 | 8,768 | 286,700 |
| 2024/10/02 | 8,540 | 8,620 | 8,379 | 8,473 | 279,100 |
| 2024/10/01 | 8,661 | 8,748 | 8,480 | 8,629 | 361,900 |
| 2024/09/30 | 8,900 | 9,039 | 8,792 | 8,800 | 259,500 |
| 2024/09/27 | 9,120 | 9,307 | 9,065 | 9,154 | 358,300 |
| 2024/09/26 | 9,134 | 9,349 | 9,099 | 9,349 | 274,600 |
| 2024/09/25 | 9,130 | 9,203 | 9,016 | 9,097 | 227,200 |
| 2024/09/24 | 9,258 | 9,318 | 9,174 | 9,217 | 385,000 |
| 2024/09/20 | 9,300 | 9,351 | 9,230 | 9,279 | 324,800 |
| 2024/09/19 | 9,180 | 9,296 | 9,066 | 9,223 | 251,400 |
| 2024/09/18 | 9,255 | 9,307 | 8,854 | 8,987 | 246,200 |
| 2024/09/17 | 9,007 | 9,172 | 8,867 | 9,117 | 363,300 |
| 2024/09/13 | 9,107 | 9,152 | 8,811 | 8,864 | 267,800 |
| 2024/09/12 | 8,876 | 9,119 | 8,876 | 9,066 | 228,800 |
| 2024/09/11 | 8,788 | 8,967 | 8,698 | 8,820 | 281,100 |
| 2024/09/10 | 8,743 | 8,887 | 8,680 | 8,833 | 166,200 |
| 2024/09/09 | 8,600 | 8,766 | 8,494 | 8,725 | 258,600 |
| 2024/09/06 | 9,100 | 9,113 | 8,788 | 8,876 | 209,700 |
| 2024/09/05 | 8,970 | 9,172 | 8,928 | 8,970 | 214,500 |
| 2024/09/04 | 8,948 | 9,265 | 8,948 | 9,065 | 246,800 |
| 2024/09/03 | 8,868 | 9,197 | 8,812 | 9,165 | 271,300 |
| 2024/09/02 | 9,183 | 9,250 | 8,980 | 9,003 | 315,900 |
| 2024/08/30 | 9,201 | 9,374 | 9,085 | 9,143 | 458,200 |
| 2024/08/29 | 9,205 | 9,484 | 9,164 | 9,351 | 210,700 |
| 2024/08/28 | 9,484 | 9,491 | 9,321 | 9,400 | 202,500 |
| 2024/08/27 | 9,413 | 9,483 | 9,289 | 9,409 | 237,600 |
| 2024/08/26 | 9,523 | 9,574 | 9,281 | 9,395 | 419,300 |
| 2024/08/23 | 9,190 | 9,468 | 9,185 | 9,423 | 473,800 |
| 2024/08/22 | 8,853 | 9,300 | 8,827 | 9,218 | 583,900 |
| 2024/08/21 | 8,675 | 8,863 | 8,577 | 8,637 | 359,400 |
| 2024/08/20 | 8,238 | 8,747 | 8,210 | 8,731 | 412,100 |
| 2024/08/19 | 8,180 | 8,374 | 7,981 | 8,038 | 350,400 |
| 2024/08/16 | 7,949 | 8,298 | 7,873 | 8,298 | 424,800 |
| 2024/08/15 | 8,139 | 8,150 | 7,820 | 7,823 | 331,400 |
| 2024/08/14 | 8,030 | 8,149 | 7,837 | 8,149 | 359,300 |
| 2024/08/13 | 7,712 | 8,071 | 7,582 | 8,041 | 541,800 |
| 2024/08/09 | 8,147 | 8,147 | 7,551 | 7,725 | 775,900 |
| 2024/08/08 | 8,290 | 8,452 | 8,191 | 8,400 | 478,300 |
| 2024/08/07 | 8,249 | 8,465 | 8,129 | 8,291 | 370,300 |
| 2024/08/06 | 8,087 | 8,228 | 7,825 | 8,187 | 328,700 |
| 2024/08/05 | 7,706 | 7,913 | 7,291 | 7,411 | 660,900 |
| 2024/08/02 | 8,040 | 8,069 | 7,620 | 7,635 | 399,200 |
| 2024/08/01 | 8,469 | 8,500 | 8,154 | 8,289 | 219,000 |
| 2024/07/31 | 8,406 | 8,506 | 8,207 | 8,469 | 239,800 |
| 2024/07/30 | 8,526 | 8,538 | 8,322 | 8,422 | 387,000 |
| 2024/07/29 | 8,500 | 8,749 | 8,407 | 8,742 | 207,700 |
| 2024/07/26 | 8,362 | 8,612 | 8,362 | 8,411 | 260,600 |
| 2024/07/25 | 8,560 | 8,567 | 8,320 | 8,398 | 245,100 |
| 2024/07/24 | 8,740 | 8,830 | 8,672 | 8,675 | 167,500 |
| 2024/07/23 | 8,710 | 8,860 | 8,686 | 8,785 | 139,900 |
| 2024/07/22 | 9,071 | 9,071 | 8,744 | 8,744 | 155,000 |
| 2024/07/19 | 8,930 | 9,135 | 8,930 | 9,071 | 230,300 |
| 2024/07/18 | 9,160 | 9,250 | 8,888 | 8,912 | 231,900 |
| 2024/07/17 | 9,174 | 9,298 | 9,060 | 9,231 | 262,600 |
| 2024/07/16 | 9,268 | 9,310 | 9,040 | 9,174 | 329,400 |
| 2024/07/12 | 9,006 | 9,335 | 8,986 | 9,120 | 454,200 |
| 2024/07/11 | 9,000 | 9,000 | 8,813 | 8,948 | 261,400 |
| 2024/07/10 | 9,011 | 9,013 | 8,816 | 9,013 | 448,300 |
| 2024/07/09 | 9,119 | 9,215 | 9,054 | 9,102 | 272,200 |
| 2024/07/08 | 9,119 | 9,322 | 9,004 | 9,109 | 323,400 |
| 2024/07/05 | 8,990 | 9,190 | 8,953 | 9,103 | 236,300 |
| 2024/07/04 | 9,089 | 9,130 | 8,995 | 9,050 | 364,300 |
| 2024/07/03 | 8,600 | 8,952 | 8,494 | 8,946 | 365,800 |
| 2024/07/02 | 8,373 | 8,615 | 8,357 | 8,564 | 310,700 |
| 2024/07/01 | 8,887 | 8,890 | 8,364 | 8,418 | 635,000 |
| 2024/06/28 | 9,188 | 9,227 | 8,832 | 8,853 | 774,000 |
| 2024/06/27 | 9,020 | 9,185 | 8,991 | 9,101 | 757,200 |
| 2024/06/26 | 8,720 | 8,831 | 8,652 | 8,831 | 351,700 |
| 2024/06/25 | 8,450 | 8,677 | 8,400 | 8,645 | 329,100 |
| 2024/06/24 | 8,403 | 8,553 | 8,356 | 8,481 | 352,100 |
| 2024/06/21 | 8,393 | 8,529 | 8,390 | 8,470 | 562,600 |
| 2024/06/20 | 8,206 | 8,309 | 8,116 | 8,243 | 249,500 |
| 2024/06/19 | 8,246 | 8,411 | 8,171 | 8,279 | 522,700 |
| 2024/06/18 | 8,173 | 8,300 | 8,140 | 8,197 | 633,900 |
| 2024/06/17 | 8,026 | 8,139 | 7,915 | 8,026 | 609,500 |
| 2024/06/14 | 7,598 | 7,888 | 7,545 | 7,876 | 552,900 |
| 2024/06/13 | 7,268 | 7,697 | 7,260 | 7,553 | 602,800 |
| 2024/06/12 | 7,120 | 7,135 | 7,002 | 7,010 | 209,400 |
| 2024/06/11 | 7,159 | 7,255 | 7,070 | 7,204 | 258,000 |
| 2024/06/10 | 7,271 | 7,338 | 7,157 | 7,166 | 294,900 |
| 2024/06/07 | 7,207 | 7,428 | 7,206 | 7,421 | 238,300 |
| 2024/06/06 | 7,532 | 7,551 | 7,200 | 7,207 | 428,600 |
| 2024/06/05 | 7,412 | 7,509 | 7,363 | 7,382 | 338,000 |
| 2024/06/04 | 7,109 | 7,588 | 7,092 | 7,510 | 633,100 |
| 2024/06/03 | 6,786 | 7,119 | 6,705 | 7,113 | 591,200 |
| 2024/05/31 | 6,779 | 6,860 | 6,624 | 6,779 | 899,200 |
| 2024/05/30 | 6,783 | 6,840 | 6,675 | 6,772 | 601,900 |
| 2024/05/29 | 7,302 | 7,358 | 7,105 | 7,133 | 336,500 |
| 2024/05/28 | 7,248 | 7,376 | 7,210 | 7,302 | 272,300 |
| 2024/05/27 | 7,310 | 7,316 | 7,140 | 7,168 | 285,800 |
| 2024/05/24 | 7,353 | 7,502 | 7,270 | 7,354 | 310,400 |
| 2024/05/23 | 7,700 | 7,740 | 7,460 | 7,503 | 337,400 |
| 2024/05/22 | 7,878 | 7,913 | 7,760 | 7,847 | 247,400 |
| 2024/05/21 | 8,100 | 8,132 | 7,906 | 7,913 | 323,500 |
| 2024/05/20 | 7,900 | 8,010 | 7,873 | 7,928 | 227,400 |
| 2024/05/17 | 7,965 | 8,042 | 7,840 | 7,873 | 284,200 |
| 2024/05/16 | 8,000 | 8,189 | 7,951 | 8,129 | 341,800 |
| 2024/05/15 | 7,909 | 8,026 | 7,745 | 7,753 | 184,100 |
| 2024/05/14 | 8,000 | 8,000 | 7,652 | 7,906 | 531,500 |
| 2024/05/13 | 8,567 | 8,570 | 7,844 | 7,881 | 697,500 |
| 2024/05/10 | 8,021 | 8,051 | 7,768 | 7,817 | 448,900 |
| 2024/05/09 | 7,901 | 8,053 | 7,846 | 7,996 | 425,900 |
| 2024/05/08 | 7,760 | 8,090 | 7,741 | 7,846 | 718,200 |
| 2024/05/07 | 7,500 | 7,790 | 7,500 | 7,732 | 572,400 |
| 2024/05/02 | 7,238 | 7,305 | 7,201 | 7,250 | 289,600 |
| 2024/05/01 | 7,251 | 7,396 | 7,251 | 7,319 | 228,000 |
| 2024/04/30 | 7,350 | 7,451 | 7,280 | 7,332 | 417,900 |
| 2024/04/26 | 7,200 | 7,273 | 7,001 | 7,176 | 1,218,300 |
| 2024/04/25 | 7,447 | 7,468 | 7,251 | 7,251 | 326,000 |
| 2024/04/24 | 7,545 | 7,600 | 7,447 | 7,502 | 516,000 |
| 2024/04/23 | 7,711 | 7,773 | 7,327 | 7,400 | 510,800 |
| 2024/04/22 | 7,314 | 7,656 | 7,314 | 7,612 | 367,700 |
| 2024/04/19 | 7,580 | 7,641 | 7,250 | 7,313 | 636,700 |
| 2024/04/18 | 7,800 | 8,011 | 7,709 | 7,870 | 436,100 |
| 2024/04/17 | 7,969 | 7,998 | 7,781 | 7,871 | 555,100 |
| 2024/04/16 | 7,876 | 8,086 | 7,787 | 8,035 | 478,000 |
| 2024/04/15 | 7,997 | 8,018 | 7,820 | 7,928 | 564,200 |
| 2024/04/12 | 8,472 | 8,569 | 8,012 | 8,222 | 577,700 |
| 2024/04/11 | 8,016 | 8,486 | 8,013 | 8,363 | 536,400 |
| 2024/04/10 | 8,362 | 8,409 | 8,111 | 8,132 | 542,000 |
| 2024/04/09 | 8,228 | 8,485 | 8,138 | 8,454 | 624,900 |
| 2024/04/08 | 8,609 | 8,669 | 8,281 | 8,317 | 460,600 |
| 2024/04/05 | 8,800 | 8,800 | 8,555 | 8,610 | 402,100 |
| 2024/04/04 | 8,979 | 9,082 | 8,865 | 8,879 | 450,300 |
| 2024/04/03 | 8,966 | 9,027 | 8,806 | 8,896 | 462,400 |
| 2024/04/02 | 9,262 | 9,305 | 9,049 | 9,100 | 435,600 |
| 2024/04/01 | 9,669 | 9,682 | 9,500 | 9,562 | 293,800 |
| 2024/03/29 | 9,670 | 9,780 | 9,605 | 9,640 | 225,800 |
| 2024/03/28 | 9,797 | 9,820 | 9,691 | 9,735 | 252,400 |
| 2024/03/27 | 10,040 | 10,040 | 9,874 | 9,884 | 372,900 |
| 2024/03/26 | 9,789 | 9,971 | 9,789 | 9,949 | 227,300 |
| 2024/03/25 | 10,110 | 10,165 | 9,781 | 9,851 | 262,000 |
| 2024/03/22 | 10,170 | 10,430 | 10,060 | 10,260 | 269,200 |
| 2024/03/21 | 10,190 | 10,465 | 10,185 | 10,240 | 384,700 |
| 2024/03/19 | 9,995 | 10,055 | 9,801 | 9,922 | 188,300 |
| 2024/03/18 | 9,639 | 9,970 | 9,601 | 9,940 | 365,900 |
| 2024/03/15 | 9,930 | 9,930 | 9,600 | 9,639 | 544,900 |
| 2024/03/14 | 10,135 | 10,185 | 9,960 | 10,110 | 312,400 |
| 2024/03/13 | 10,400 | 10,565 | 10,105 | 10,205 | 234,600 |
| 2024/03/12 | 10,365 | 10,475 | 9,980 | 10,465 | 256,100 |
| 2024/03/11 | 10,315 | 10,585 | 10,215 | 10,380 | 317,400 |
| 2024/03/08 | 10,475 | 10,590 | 10,275 | 10,475 | 405,000 |
| 2024/03/07 | 10,705 | 10,865 | 10,600 | 10,600 | 474,600 |
| 2024/03/06 | 10,250 | 10,540 | 10,200 | 10,420 | 336,600 |
| 2024/03/05 | 10,140 | 10,235 | 9,967 | 10,205 | 325,200 |
| 2024/03/04 | 10,260 | 10,320 | 10,095 | 10,200 | 289,300 |
| 2024/03/01 | 10,140 | 10,320 | 9,982 | 10,200 | 368,100 |
| 2024/02/29 | 9,910 | 10,145 | 9,862 | 10,085 | 572,200 |
| 2024/02/28 | 9,837 | 10,080 | 9,700 | 10,020 | 530,000 |
| 2024/02/27 | 9,420 | 9,938 | 9,369 | 9,938 | 952,600 |
| 2024/02/26 | 8,929 | 9,217 | 8,912 | 9,194 | 284,200 |
| 2024/02/22 | 8,849 | 9,029 | 8,829 | 8,855 | 256,400 |
| 2024/02/21 | 8,557 | 8,955 | 8,557 | 8,910 | 426,100 |
| 2024/02/20 | 8,463 | 8,615 | 8,395 | 8,504 | 274,200 |
| 2024/02/19 | 8,429 | 8,532 | 8,331 | 8,467 | 416,200 |
| 2024/02/16 | 9,030 | 9,034 | 8,594 | 8,651 | 563,300 |
| 2024/02/15 | 8,700 | 9,079 | 8,582 | 8,960 | 759,300 |
| 2024/02/14 | 8,710 | 8,740 | 8,042 | 8,597 | 1,345,200 |
| 2024/02/13 | 9,192 | 9,304 | 9,140 | 9,214 | 451,700 |
| 2024/02/09 | 8,910 | 9,257 | 8,910 | 9,100 | 437,900 |
| 2024/02/08 | 8,869 | 8,909 | 8,762 | 8,829 | 228,000 |
| 2024/02/07 | 8,714 | 8,886 | 8,661 | 8,814 | 274,300 |
| 2024/02/06 | 8,899 | 9,023 | 8,778 | 8,778 | 312,400 |
| 2024/02/05 | 8,901 | 9,180 | 8,863 | 9,049 | 239,000 |
| 2024/02/02 | 8,864 | 9,117 | 8,856 | 8,962 | 297,100 |
| 2024/02/01 | 8,857 | 8,946 | 8,672 | 8,727 | 279,300 |
| 2024/01/31 | 8,813 | 9,048 | 8,810 | 9,007 | 289,900 |
| 2024/01/30 | 8,997 | 9,080 | 8,880 | 8,963 | 381,700 |
| 2024/01/29 | 8,593 | 8,839 | 8,556 | 8,711 | 426,800 |
| 2024/01/26 | 8,550 | 8,827 | 8,501 | 8,743 | 507,100 |
| 2024/01/25 | 8,950 | 8,986 | 8,767 | 8,796 | 498,800 |
| 2024/01/24 | 9,057 | 9,174 | 8,976 | 9,077 | 273,100 |
| 2024/01/23 | 9,148 | 9,362 | 9,050 | 9,083 | 436,400 |
| 2024/01/22 | 9,254 | 9,300 | 9,031 | 9,060 | 383,000 |
| 2024/01/19 | 8,999 | 9,256 | 8,976 | 9,204 | 456,500 |
| 2024/01/18 | 9,182 | 9,221 | 8,862 | 8,883 | 597,200 |
| 2024/01/17 | 9,531 | 9,588 | 9,172 | 9,238 | 698,100 |
| 2024/01/16 | 9,874 | 9,874 | 9,652 | 9,681 | 394,300 |
| 2024/01/15 | 9,921 | 9,939 | 9,770 | 9,909 | 310,600 |
| 2024/01/12 | 9,980 | 10,080 | 9,848 | 9,980 | 573,600 |
| 2024/01/11 | 9,795 | 9,826 | 9,632 | 9,737 | 461,400 |
| 2024/01/10 | 9,430 | 9,863 | 9,413 | 9,793 | 673,300 |
| 2024/01/09 | 9,457 | 9,541 | 9,205 | 9,293 | 553,100 |
| 2024/01/05 | 9,450 | 9,496 | 9,180 | 9,224 | 803,600 |
| 2024/01/04 | 9,348 | 9,583 | 9,337 | 9,483 | 526,900 |
| 2023/12/29 | 9,749 | 9,872 | 9,706 | 9,798 | 344,100 |
| 2023/12/28 | 9,830 | 9,937 | 9,697 | 9,875 | 388,500 |
| 2023/12/27 | 9,657 | 9,729 | 9,537 | 9,680 | 475,600 |
| 2023/12/26 | 9,402 | 9,578 | 9,388 | 9,507 | 313,800 |
| 2023/12/25 | 9,650 | 9,812 | 9,340 | 9,403 | 447,600 |
| 2023/12/22 | 9,365 | 9,598 | 9,328 | 9,500 | 572,500 |
| 2023/12/21 | 8,977 | 9,324 | 8,882 | 9,280 | 431,400 |
| 2023/12/20 | 9,175 | 9,443 | 9,128 | 9,255 | 581,500 |
| 2023/12/19 | 8,751 | 9,121 | 8,698 | 9,121 | 384,100 |
| 2023/12/18 | 8,890 | 8,900 | 8,678 | 8,854 | 269,300 |
| 2023/12/15 | 8,840 | 8,989 | 8,785 | 8,852 | 623,100 |
| 2023/12/14 | 8,701 | 8,866 | 8,673 | 8,804 | 558,900 |
| 2023/12/13 | 8,323 | 8,467 | 8,194 | 8,461 | 510,000 |
| 2023/12/12 | 8,791 | 8,866 | 8,465 | 8,484 | 502,300 |