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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/12/11 | 8,565 | 8,821 | 8,551 | 8,811 | 558,200 |
| 2023/12/08 | 8,265 | 8,530 | 8,165 | 8,513 | 747,900 |
| 2023/12/07 | 8,401 | 8,594 | 8,244 | 8,265 | 646,200 |
| 2023/12/06 | 8,460 | 8,733 | 8,435 | 8,666 | 473,900 |
| 2023/12/05 | 8,764 | 8,870 | 8,510 | 8,570 | 421,300 |
| 2023/12/04 | 8,544 | 8,798 | 8,474 | 8,686 | 538,600 |
| 2023/12/01 | 8,592 | 8,666 | 8,489 | 8,489 | 495,600 |
| 2023/11/30 | 8,720 | 8,865 | 8,598 | 8,707 | 3,541,300 |
| 2023/11/29 | 8,674 | 9,043 | 8,674 | 8,911 | 791,600 |
| 2023/11/28 | 8,532 | 8,697 | 8,461 | 8,597 | 512,200 |
| 2023/11/27 | 8,311 | 8,674 | 8,311 | 8,601 | 708,300 |
| 2023/11/24 | 8,384 | 8,529 | 8,294 | 8,453 | 619,500 |
| 2023/11/22 | 8,205 | 8,363 | 8,194 | 8,234 | 512,200 |
| 2023/11/21 | 8,140 | 8,380 | 8,118 | 8,325 | 632,600 |
| 2023/11/20 | 8,157 | 8,355 | 8,051 | 8,114 | 720,600 |
| 2023/11/17 | 8,151 | 8,477 | 8,085 | 8,457 | 801,000 |
| 2023/11/16 | 8,380 | 8,388 | 8,065 | 8,187 | 811,900 |
| 2023/11/15 | 8,446 | 8,483 | 7,878 | 8,362 | 1,975,500 |
| 2023/11/14 | 8,099 | 8,156 | 7,688 | 7,894 | 1,331,200 |
| 2023/11/13 | 7,600 | 7,679 | 7,498 | 7,649 | 600,500 |
| 2023/11/10 | 7,554 | 7,644 | 7,337 | 7,562 | 817,000 |
| 2023/11/09 | 7,377 | 7,720 | 7,335 | 7,680 | 803,200 |
| 2023/11/08 | 7,193 | 7,398 | 7,177 | 7,345 | 847,100 |
| 2023/11/07 | 6,775 | 7,107 | 6,700 | 7,087 | 1,257,400 |
| 2023/11/06 | 7,071 | 7,329 | 7,060 | 7,275 | 1,333,500 |
| 2023/11/02 | 6,391 | 6,712 | 6,383 | 6,671 | 770,400 |
| 2023/11/01 | 6,186 | 6,281 | 6,086 | 6,247 | 765,200 |
| 2023/10/31 | 5,957 | 6,029 | 5,810 | 5,986 | 900,200 |
| 2023/10/30 | 6,070 | 6,087 | 5,902 | 5,915 | 533,300 |
| 2023/10/27 | 6,310 | 6,319 | 5,988 | 6,102 | 794,700 |
| 2023/10/26 | 6,370 | 6,384 | 6,080 | 6,155 | 1,120,800 |
| 2023/10/25 | 6,394 | 6,650 | 6,320 | 6,561 | 1,645,500 |
| 2023/10/24 | 6,132 | 6,444 | 5,874 | 6,394 | 1,410,800 |
| 2023/10/23 | 6,223 | 6,272 | 6,018 | 6,056 | 640,700 |
| 2023/10/20 | 6,500 | 6,517 | 6,281 | 6,281 | 861,500 |
| 2023/10/19 | 6,673 | 6,728 | 6,498 | 6,568 | 767,400 |
| 2023/10/18 | 7,250 | 7,282 | 6,811 | 6,841 | 977,000 |
| 2023/10/17 | 7,223 | 7,337 | 7,145 | 7,250 | 619,100 |
| 2023/10/16 | 7,241 | 7,345 | 7,049 | 7,063 | 576,900 |
| 2023/10/13 | 7,721 | 7,805 | 7,281 | 7,281 | 490,500 |
| 2023/10/12 | 7,606 | 7,761 | 7,548 | 7,749 | 283,500 |
| 2023/10/11 | 7,991 | 8,015 | 7,610 | 7,622 | 342,500 |
| 2023/10/10 | 7,860 | 7,966 | 7,737 | 7,928 | 289,500 |
| 2023/10/06 | 8,160 | 8,198 | 7,841 | 7,904 | 248,600 |
| 2023/10/05 | 8,090 | 8,196 | 8,020 | 8,174 | 295,000 |
| 2023/10/04 | 7,927 | 8,172 | 7,892 | 8,092 | 386,200 |
| 2023/10/03 | 8,012 | 8,118 | 7,916 | 7,951 | 286,200 |
| 2023/10/02 | 8,141 | 8,174 | 7,938 | 7,954 | 279,200 |
| 2023/09/29 | 8,126 | 8,201 | 8,081 | 8,177 | 333,300 |
| 2023/09/28 | 8,047 | 8,113 | 7,879 | 8,022 | 300,500 |
| 2023/09/27 | 7,865 | 8,184 | 7,861 | 8,181 | 322,700 |
| 2023/09/26 | 8,233 | 8,275 | 8,010 | 8,015 | 285,400 |
| 2023/09/25 | 8,121 | 8,263 | 8,085 | 8,233 | 276,100 |
| 2023/09/22 | 7,959 | 8,119 | 7,903 | 8,071 | 274,800 |
| 2023/09/21 | 8,275 | 8,285 | 8,032 | 8,086 | 360,700 |
| 2023/09/20 | 8,380 | 8,546 | 8,369 | 8,373 | 323,300 |
| 2023/09/19 | 8,461 | 8,518 | 8,290 | 8,427 | 470,200 |
| 2023/09/15 | 8,730 | 8,777 | 8,550 | 8,727 | 401,700 |
| 2023/09/14 | 8,557 | 8,783 | 8,440 | 8,728 | 330,600 |
| 2023/09/13 | 8,728 | 8,797 | 8,535 | 8,557 | 383,000 |
| 2023/09/12 | 8,826 | 8,914 | 8,630 | 8,771 | 409,700 |
| 2023/09/11 | 8,980 | 9,051 | 8,801 | 8,823 | 423,100 |
| 2023/09/08 | 9,344 | 9,376 | 9,035 | 9,064 | 324,800 |
| 2023/09/07 | 9,415 | 9,536 | 9,361 | 9,390 | 218,000 |
| 2023/09/06 | 9,445 | 9,607 | 9,396 | 9,545 | 320,500 |
| 2023/09/05 | 9,325 | 9,419 | 9,283 | 9,350 | 190,600 |
| 2023/09/04 | 9,290 | 9,400 | 9,218 | 9,315 | 309,700 |
| 2023/09/01 | 9,188 | 9,291 | 9,152 | 9,254 | 299,700 |
| 2023/08/31 | 9,387 | 9,388 | 9,204 | 9,228 | 424,500 |
| 2023/08/30 | 9,630 | 9,646 | 9,352 | 9,395 | 259,000 |
| 2023/08/29 | 9,450 | 9,572 | 9,427 | 9,510 | 151,400 |
| 2023/08/28 | 9,300 | 9,523 | 9,266 | 9,471 | 226,900 |
| 2023/08/25 | 9,438 | 9,468 | 9,322 | 9,435 | 204,500 |
| 2023/08/24 | 9,665 | 9,710 | 9,534 | 9,681 | 239,300 |
| 2023/08/23 | 9,280 | 9,537 | 9,250 | 9,516 | 224,400 |
| 2023/08/22 | 9,352 | 9,408 | 9,235 | 9,272 | 196,800 |
| 2023/08/21 | 9,339 | 9,480 | 9,267 | 9,351 | 220,200 |
| 2023/08/18 | 9,350 | 9,378 | 9,175 | 9,318 | 269,500 |
| 2023/08/17 | 9,530 | 9,559 | 9,301 | 9,440 | 266,700 |
| 2023/08/16 | 9,280 | 9,658 | 9,269 | 9,639 | 400,900 |
| 2023/08/15 | 9,242 | 9,516 | 9,125 | 9,493 | 543,700 |
| 2023/08/14 | 9,900 | 10,015 | 9,065 | 9,119 | 840,400 |
| 2023/08/10 | 10,500 | 10,505 | 9,814 | 10,190 | 593,500 |
| 2023/08/09 | 10,765 | 10,765 | 10,600 | 10,725 | 181,500 |
| 2023/08/08 | 10,745 | 10,750 | 10,590 | 10,700 | 180,700 |
| 2023/08/07 | 10,475 | 10,785 | 10,430 | 10,745 | 211,800 |
| 2023/08/04 | 10,410 | 10,515 | 10,385 | 10,415 | 90,800 |
| 2023/08/03 | 10,480 | 10,520 | 10,390 | 10,445 | 192,100 |
| 2023/08/02 | 10,720 | 10,740 | 10,595 | 10,675 | 190,100 |
| 2023/08/01 | 10,930 | 10,940 | 10,785 | 10,835 | 102,400 |
| 2023/07/31 | 10,840 | 10,850 | 10,700 | 10,835 | 139,800 |
| 2023/07/28 | 10,645 | 10,805 | 10,555 | 10,800 | 191,700 |
| 2023/07/27 | 10,670 | 10,865 | 10,665 | 10,825 | 159,700 |
| 2023/07/26 | 10,690 | 10,760 | 10,620 | 10,720 | 124,200 |
| 2023/07/25 | 11,010 | 11,055 | 10,585 | 10,685 | 310,300 |
| 2023/07/24 | 11,060 | 11,175 | 11,035 | 11,095 | 159,800 |
| 2023/07/21 | 10,975 | 11,000 | 10,870 | 10,945 | 159,600 |
| 2023/07/20 | 11,385 | 11,395 | 11,095 | 11,140 | 198,800 |
| 2023/07/19 | 11,285 | 11,385 | 11,270 | 11,345 | 157,900 |
| 2023/07/18 | 11,450 | 11,465 | 11,150 | 11,235 | 153,400 |
| 2023/07/14 | 11,335 | 11,410 | 11,180 | 11,290 | 277,500 |
| 2023/07/13 | 10,750 | 11,145 | 10,655 | 11,125 | 263,700 |
| 2023/07/12 | 10,780 | 10,780 | 10,580 | 10,635 | 202,900 |
| 2023/07/11 | 10,735 | 10,820 | 10,685 | 10,780 | 202,600 |
| 2023/07/10 | 10,700 | 10,765 | 10,620 | 10,620 | 197,700 |
| 2023/07/07 | 10,755 | 10,830 | 10,675 | 10,715 | 220,700 |
| 2023/07/06 | 11,130 | 11,155 | 10,885 | 10,940 | 211,800 |
| 2023/07/05 | 11,130 | 11,305 | 11,090 | 11,290 | 93,700 |
| 2023/07/04 | 11,160 | 11,250 | 11,110 | 11,245 | 117,700 |
| 2023/07/03 | 11,215 | 11,375 | 11,215 | 11,255 | 110,300 |
| 2023/06/30 | 11,190 | 11,265 | 11,030 | 11,200 | 174,000 |
| 2023/06/29 | 11,255 | 11,420 | 11,215 | 11,290 | 179,400 |
| 2023/06/28 | 11,135 | 11,285 | 11,060 | 11,240 | 211,500 |
| 2023/06/27 | 11,205 | 11,235 | 10,940 | 10,970 | 193,100 |