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 |
|---|---|---|---|---|---|
| 2025/06/13 | 9,285 | 9,346 | 8,901 | 9,038 | 259,800 |
| 2025/06/12 | 9,550 | 9,596 | 9,290 | 9,324 | 194,700 |
| 2025/06/11 | 9,375 | 9,483 | 9,266 | 9,473 | 159,100 |
| 2025/06/10 | 9,288 | 9,288 | 9,161 | 9,210 | 142,100 |
| 2025/06/09 | 9,222 | 9,275 | 9,105 | 9,234 | 185,600 |
| 2025/06/06 | 9,315 | 9,361 | 9,111 | 9,158 | 203,900 |
| 2025/06/05 | 9,338 | 9,393 | 9,299 | 9,329 | 188,700 |
| 2025/06/04 | 9,155 | 9,320 | 9,138 | 9,270 | 196,800 |
| 2025/06/03 | 9,078 | 9,176 | 9,000 | 9,073 | 236,400 |
| 2025/06/02 | 8,848 | 8,998 | 8,848 | 8,978 | 172,500 |
| 2025/05/30 | 8,676 | 8,942 | 8,675 | 8,854 | 290,200 |
| 2025/05/29 | 8,645 | 8,666 | 8,569 | 8,660 | 115,200 |
| 2025/05/28 | 8,694 | 8,715 | 8,522 | 8,522 | 152,700 |
| 2025/05/27 | 8,645 | 8,671 | 8,607 | 8,611 | 89,900 |
| 2025/05/26 | 8,454 | 8,665 | 8,425 | 8,642 | 236,400 |
| 2025/05/23 | 8,272 | 8,425 | 8,226 | 8,391 | 179,200 |
| 2025/05/22 | 8,259 | 8,362 | 8,203 | 8,245 | 226,700 |
| 2025/05/21 | 8,428 | 8,458 | 8,241 | 8,259 | 326,200 |
| 2025/05/20 | 8,419 | 8,527 | 8,373 | 8,412 | 273,400 |
| 2025/05/19 | 8,408 | 8,567 | 8,303 | 8,481 | 220,700 |
| 2025/05/16 | 8,370 | 8,460 | 8,256 | 8,436 | 420,800 |
| 2025/05/15 | 8,653 | 8,767 | 8,320 | 8,390 | 547,000 |
| 2025/05/14 | 9,100 | 9,178 | 8,945 | 9,086 | 275,700 |
| 2025/05/13 | 9,205 | 9,315 | 9,199 | 9,250 | 211,800 |
| 2025/05/12 | 9,227 | 9,349 | 9,185 | 9,196 | 209,000 |
| 2025/05/09 | 9,154 | 9,236 | 9,097 | 9,167 | 225,600 |
| 2025/05/08 | 9,060 | 9,171 | 9,017 | 9,151 | 196,300 |
| 2025/05/07 | 9,050 | 9,137 | 8,970 | 9,047 | 195,900 |
| 2025/05/02 | 8,937 | 9,120 | 8,924 | 9,021 | 212,000 |
| 2025/05/01 | 8,906 | 8,956 | 8,830 | 8,937 | 137,500 |
| 2025/04/30 | 9,029 | 9,139 | 8,910 | 8,950 | 252,300 |
| 2025/04/28 | 8,820 | 9,080 | 8,805 | 9,030 | 985,700 |
| 2025/04/25 | 8,701 | 8,864 | 8,602 | 8,734 | 260,900 |
| 2025/04/24 | 8,820 | 8,881 | 8,653 | 8,703 | 283,800 |
| 2025/04/23 | 9,080 | 9,080 | 8,765 | 8,812 | 272,500 |
| 2025/04/22 | 9,124 | 9,139 | 8,820 | 8,898 | 250,600 |
| 2025/04/21 | 8,899 | 9,106 | 8,796 | 9,106 | 193,200 |
| 2025/04/18 | 8,930 | 8,939 | 8,719 | 8,918 | 305,500 |
| 2025/04/17 | 8,782 | 8,923 | 8,692 | 8,856 | 482,400 |
| 2025/04/16 | 8,647 | 8,935 | 8,571 | 8,932 | 415,800 |
| 2025/04/15 | 8,529 | 8,562 | 8,451 | 8,550 | 198,800 |
| 2025/04/14 | 8,348 | 8,442 | 8,272 | 8,379 | 295,200 |
| 2025/04/11 | 8,145 | 8,217 | 7,963 | 8,217 | 483,900 |
| 2025/04/10 | 8,015 | 8,348 | 7,942 | 8,348 | 419,800 |
| 2025/04/09 | 7,597 | 7,650 | 7,286 | 7,465 | 323,000 |
| 2025/04/08 | 7,650 | 7,841 | 7,624 | 7,636 | 412,000 |
| 2025/04/07 | 7,562 | 7,801 | 7,418 | 7,500 | 515,100 |
| 2025/04/04 | 7,873 | 8,232 | 7,871 | 8,012 | 437,500 |
| 2025/04/03 | 7,641 | 7,946 | 7,641 | 7,866 | 294,600 |
| 2025/04/02 | 8,109 | 8,109 | 7,859 | 7,873 | 197,600 |
| 2025/04/01 | 7,924 | 8,099 | 7,878 | 8,019 | 257,800 |
| 2025/03/31 | 7,756 | 7,994 | 7,720 | 7,924 | 378,000 |
| 2025/03/28 | 8,117 | 8,122 | 7,941 | 7,983 | 177,400 |
| 2025/03/27 | 7,987 | 8,090 | 7,978 | 8,078 | 255,400 |
| 2025/03/26 | 7,960 | 8,118 | 7,926 | 8,005 | 330,000 |
| 2025/03/25 | 7,751 | 7,854 | 7,720 | 7,810 | 201,700 |
| 2025/03/24 | 7,914 | 8,020 | 7,695 | 7,695 | 298,600 |
| 2025/03/21 | 7,914 | 8,062 | 7,831 | 7,992 | 275,600 |
| 2025/03/19 | 7,775 | 7,851 | 7,743 | 7,764 | 137,400 |
| 2025/03/18 | 7,869 | 7,985 | 7,823 | 7,828 | 204,200 |
| 2025/03/17 | 7,697 | 7,826 | 7,660 | 7,770 | 228,200 |
| 2025/03/14 | 7,577 | 7,766 | 7,577 | 7,654 | 245,000 |
| 2025/03/13 | 7,830 | 7,854 | 7,640 | 7,640 | 280,800 |
| 2025/03/12 | 7,480 | 7,819 | 7,479 | 7,740 | 401,600 |
| 2025/03/11 | 7,265 | 7,501 | 7,263 | 7,482 | 326,000 |
| 2025/03/10 | 7,320 | 7,448 | 7,288 | 7,415 | 190,200 |
| 2025/03/07 | 7,446 | 7,504 | 7,319 | 7,319 | 268,600 |
| 2025/03/06 | 7,630 | 7,788 | 7,611 | 7,622 | 184,000 |
| 2025/03/05 | 7,506 | 7,534 | 7,371 | 7,480 | 321,500 |
| 2025/03/04 | 7,500 | 7,557 | 7,377 | 7,496 | 214,500 |
| 2025/03/03 | 7,540 | 7,612 | 7,458 | 7,585 | 269,500 |
| 2025/02/28 | 7,821 | 7,894 | 7,400 | 7,481 | 411,700 |
| 2025/02/27 | 8,010 | 8,049 | 7,842 | 7,888 | 249,000 |
| 2025/02/26 | 7,771 | 7,918 | 7,700 | 7,898 | 373,700 |
| 2025/02/25 | 7,780 | 7,865 | 7,690 | 7,733 | 514,500 |
| 2025/02/21 | 7,940 | 8,126 | 7,908 | 8,080 | 341,200 |
| 2025/02/20 | 8,021 | 8,079 | 7,961 | 7,999 | 245,900 |
| 2025/02/19 | 7,951 | 8,140 | 7,940 | 8,101 | 239,400 |
| 2025/02/18 | 8,000 | 8,198 | 7,988 | 8,011 | 289,000 |
| 2025/02/17 | 8,358 | 8,569 | 8,045 | 8,045 | 436,200 |
| 2025/02/14 | 8,350 | 8,544 | 8,244 | 8,454 | 392,900 |
| 2025/02/13 | 8,750 | 8,809 | 8,230 | 8,284 | 667,700 |
| 2025/02/12 | 8,650 | 8,895 | 8,650 | 8,853 | 487,100 |
| 2025/02/10 | 8,557 | 8,754 | 8,526 | 8,700 | 263,900 |
| 2025/02/07 | 8,411 | 8,637 | 8,354 | 8,515 | 375,500 |
| 2025/02/06 | 8,204 | 8,476 | 8,193 | 8,411 | 222,100 |
| 2025/02/05 | 8,028 | 8,202 | 8,012 | 8,201 | 185,500 |
| 2025/02/04 | 8,108 | 8,141 | 7,971 | 7,986 | 199,100 |
| 2025/02/03 | 8,100 | 8,100 | 7,923 | 7,974 | 266,200 |
| 2025/01/31 | 8,295 | 8,296 | 8,203 | 8,245 | 127,900 |
| 2025/01/30 | 8,102 | 8,320 | 8,102 | 8,285 | 159,700 |
| 2025/01/29 | 8,279 | 8,366 | 8,213 | 8,240 | 228,000 |
| 2025/01/28 | 8,047 | 8,300 | 8,008 | 8,195 | 304,900 |
| 2025/01/27 | 7,971 | 8,070 | 7,900 | 8,007 | 219,100 |
| 2025/01/24 | 7,872 | 8,089 | 7,841 | 7,981 | 326,300 |
| 2025/01/23 | 7,710 | 7,841 | 7,514 | 7,799 | 426,500 |
| 2025/01/22 | 7,929 | 7,960 | 7,703 | 7,746 | 320,700 |
| 2025/01/21 | 7,916 | 7,937 | 7,751 | 7,874 | 276,600 |
| 2025/01/20 | 7,710 | 7,945 | 7,695 | 7,841 | 243,900 |
| 2025/01/17 | 7,704 | 7,732 | 7,600 | 7,650 | 258,200 |
| 2025/01/16 | 7,780 | 7,859 | 7,639 | 7,683 | 223,500 |
| 2025/01/15 | 7,590 | 7,697 | 7,510 | 7,546 | 201,700 |
| 2025/01/14 | 7,621 | 7,690 | 7,501 | 7,590 | 256,200 |
| 2025/01/10 | 7,790 | 7,878 | 7,688 | 7,771 | 305,200 |
| 2025/01/09 | 7,652 | 7,780 | 7,601 | 7,745 | 245,300 |
| 2025/01/08 | 7,505 | 7,725 | 7,467 | 7,652 | 556,200 |
| 2025/01/07 | 7,819 | 7,826 | 7,600 | 7,614 | 400,200 |
| 2025/01/06 | 8,021 | 8,075 | 7,708 | 7,708 | 279,800 |
| 2024/12/30 | 8,003 | 8,059 | 7,946 | 7,971 | 150,800 |
| 2024/12/27 | 7,896 | 8,110 | 7,896 | 8,003 | 176,600 |
| 2024/12/26 | 7,900 | 7,978 | 7,830 | 7,938 | 189,300 |
| 2024/12/25 | 8,078 | 8,106 | 7,853 | 7,942 | 125,800 |
| 2024/12/24 | 8,146 | 8,200 | 8,002 | 8,049 | 146,400 |
| 2024/12/23 | 8,082 | 8,258 | 8,058 | 8,180 | 214,700 |
| 2024/12/20 | 7,950 | 8,160 | 7,860 | 7,981 | 274,800 |
| 2024/12/19 | 7,944 | 8,091 | 7,916 | 8,015 | 418,200 |
| 2024/12/18 | 8,210 | 8,255 | 8,130 | 8,168 | 392,000 |
| 2024/12/17 | 8,440 | 8,582 | 8,396 | 8,510 | 215,400 |
| 2024/12/16 | 8,601 | 8,651 | 8,463 | 8,495 | 208,200 |
| 2024/12/13 | 8,587 | 8,734 | 8,574 | 8,610 | 248,100 |
| 2024/12/12 | 8,730 | 8,770 | 8,601 | 8,650 | 280,700 |
| 2024/12/11 | 8,538 | 8,573 | 8,460 | 8,530 | 189,000 |
| 2024/12/10 | 8,631 | 8,658 | 8,514 | 8,539 | 163,900 |
| 2024/12/09 | 8,350 | 8,660 | 8,300 | 8,632 | 344,400 |
| 2024/12/06 | 8,360 | 8,393 | 8,188 | 8,263 | 227,600 |
| 2024/12/05 | 8,311 | 8,470 | 8,275 | 8,394 | 357,900 |
| 2024/12/04 | 8,200 | 8,337 | 8,150 | 8,311 | 389,900 |
| 2024/12/03 | 7,901 | 8,142 | 7,830 | 8,113 | 385,100 |
| 2024/12/02 | 7,895 | 8,035 | 7,866 | 7,926 | 246,300 |
| 2024/11/29 | 7,985 | 8,024 | 7,885 | 7,885 | 198,800 |
| 2024/11/28 | 8,118 | 8,246 | 8,002 | 8,059 | 322,200 |
| 2024/11/27 | 7,772 | 8,053 | 7,703 | 8,038 | 386,700 |
| 2024/11/26 | 7,859 | 7,995 | 7,633 | 7,844 | 415,900 |
| 2024/11/25 | 8,088 | 8,200 | 7,863 | 7,863 | 776,600 |
| 2024/11/22 | 7,630 | 7,934 | 7,586 | 7,868 | 474,800 |
| 2024/11/21 | 7,676 | 7,716 | 7,440 | 7,565 | 443,000 |
| 2024/11/20 | 7,712 | 7,772 | 7,470 | 7,638 | 831,500 |
| 2024/11/19 | 7,061 | 7,456 | 7,037 | 7,412 | 988,800 |
| 2024/11/18 | 6,798 | 6,919 | 6,728 | 6,861 | 808,600 |
| 2024/11/15 | 6,990 | 7,087 | 6,812 | 6,958 | 865,700 |
| 2024/11/14 | 7,420 | 7,423 | 7,008 | 7,043 | 1,117,200 |
| 2024/11/13 | 7,928 | 8,010 | 7,331 | 7,557 | 1,753,000 |
| 2024/11/12 | 8,962 | 9,012 | 8,632 | 8,632 | 514,800 |
| 2024/11/11 | 8,920 | 8,988 | 8,819 | 8,850 | 288,900 |
| 2024/11/08 | 8,894 | 9,079 | 8,815 | 8,854 | 299,000 |
| 2024/11/07 | 8,728 | 8,908 | 8,611 | 8,783 | 361,700 |
| 2024/11/06 | 9,155 | 9,159 | 8,930 | 8,986 | 288,500 |
| 2024/11/05 | 8,827 | 9,101 | 8,723 | 9,101 | 230,700 |
| 2024/11/01 | 8,933 | 8,972 | 8,739 | 8,796 | 231,100 |
| 2024/10/31 | 9,210 | 9,300 | 9,138 | 9,227 | 298,600 |
| 2024/10/30 | 9,100 | 9,240 | 8,894 | 9,191 | 380,800 |
| 2024/10/29 | 8,750 | 8,959 | 8,701 | 8,950 | 364,900 |
| 2024/10/28 | 8,418 | 8,742 | 8,418 | 8,647 | 351,000 |
| 2024/10/25 | 8,260 | 8,464 | 8,110 | 8,339 | 546,000 |
| 2024/10/24 | 8,470 | 8,613 | 8,407 | 8,550 | 227,200 |
| 2024/10/23 | 8,819 | 8,824 | 8,546 | 8,620 | 230,900 |
| 2024/10/22 | 9,133 | 9,133 | 8,773 | 8,773 | 327,300 |
| 2024/10/21 | 9,280 | 9,284 | 9,078 | 9,171 | 248,100 |
| 2024/10/18 | 9,246 | 9,438 | 9,122 | 9,130 | 190,900 |
| 2024/10/17 | 9,360 | 9,379 | 9,105 | 9,146 | 222,400 |
| 2024/10/16 | 9,499 | 9,576 | 9,271 | 9,316 | 280,200 |
| 2024/10/15 | 9,507 | 9,678 | 9,433 | 9,617 | 429,300 |
| 2024/10/11 | 9,186 | 9,499 | 9,142 | 9,357 | 406,700 |
| 2024/10/10 | 9,107 | 9,230 | 9,042 | 9,044 | 174,900 |
| 2024/10/09 | 9,180 | 9,241 | 9,081 | 9,107 | 177,700 |
| 2024/10/08 | 9,228 | 9,283 | 9,010 | 9,085 | 366,200 |
| 2024/10/07 | 9,150 | 9,493 | 9,150 | 9,330 | 364,700 |
| 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 |