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 |
|---|---|---|---|---|---|
| 2026/05/26 | 8,481 | 8,728 | 8,464 | 8,585 | 251,500 |
| 2026/05/25 | 8,765 | 8,774 | 8,454 | 8,533 | 273,200 |
| 2026/05/22 | 8,735 | 8,978 | 8,735 | 8,853 | 299,600 |
| 2026/05/21 | 8,778 | 8,982 | 8,698 | 8,735 | 313,900 |
| 2026/05/20 | 9,065 | 9,297 | 8,731 | 8,797 | 470,400 |
| 2026/05/19 | 8,474 | 9,005 | 8,474 | 8,915 | 1,069,000 |
| 2026/05/18 | 8,774 | 8,774 | 8,649 | 8,774 | 620,000 |
| 2026/05/15 | 7,035 | 7,274 | 7,035 | 7,274 | 592,900 |
| 2026/05/14 | 7,395 | 7,415 | 6,885 | 6,997 | 658,700 |
| 2026/05/13 | 7,500 | 7,598 | 7,426 | 7,426 | 322,200 |
| 2026/05/12 | 7,650 | 7,657 | 7,469 | 7,530 | 337,300 |
| 2026/05/11 | 7,705 | 7,742 | 7,593 | 7,623 | 281,700 |
| 2026/05/08 | 7,781 | 7,911 | 7,706 | 7,731 | 415,900 |
| 2026/05/07 | 7,811 | 7,860 | 7,505 | 7,631 | 623,000 |
| 2026/05/01 | 7,730 | 7,853 | 7,610 | 7,823 | 265,100 |
| 2026/04/30 | 7,872 | 7,958 | 7,750 | 7,780 | 352,700 |
| 2026/04/28 | 7,942 | 7,983 | 7,870 | 7,941 | 913,300 |
| 2026/04/27 | 7,963 | 7,985 | 7,776 | 7,792 | 325,500 |
| 2026/04/24 | 8,001 | 8,084 | 7,934 | 7,969 | 272,100 |
| 2026/04/23 | 8,267 | 8,293 | 8,030 | 8,084 | 373,200 |
| 2026/04/22 | 8,744 | 8,806 | 8,392 | 8,417 | 334,600 |
| 2026/04/21 | 8,970 | 8,996 | 8,604 | 8,651 | 282,100 |
| 2026/04/20 | 9,097 | 9,143 | 8,925 | 8,949 | 174,500 |
| 2026/04/17 | 9,160 | 9,249 | 9,017 | 9,071 | 321,000 |
| 2026/04/16 | 9,222 | 9,310 | 9,036 | 9,081 | 323,800 |
| 2026/04/15 | 8,857 | 9,029 | 8,776 | 8,980 | 282,100 |
| 2026/04/14 | 8,685 | 8,706 | 8,537 | 8,627 | 201,700 |
| 2026/04/13 | 8,358 | 8,406 | 8,191 | 8,385 | 369,400 |
| 2026/04/10 | 8,504 | 8,650 | 8,246 | 8,498 | 295,200 |
| 2026/04/09 | 8,770 | 8,800 | 8,594 | 8,594 | 201,600 |
| 2026/04/08 | 8,883 | 8,907 | 8,781 | 8,811 | 329,300 |
| 2026/04/07 | 8,678 | 8,758 | 8,641 | 8,652 | 171,100 |
| 2026/04/06 | 8,542 | 8,630 | 8,522 | 8,603 | 140,500 |
| 2026/04/03 | 8,396 | 8,550 | 8,392 | 8,542 | 239,900 |
| 2026/03/27 | 7,998 | 8,189 | 7,998 | 8,171 | 494,500 |
| 2026/03/26 | 7,913 | 7,987 | 7,850 | 7,922 | 238,200 |
| 2026/03/25 | 7,816 | 7,881 | 7,770 | 7,858 | 323,900 |
| 2026/03/24 | 7,769 | 7,818 | 7,716 | 7,818 | 423,500 |
| 2026/03/23 | 7,586 | 7,675 | 7,516 | 7,635 | 460,100 |
| 2026/03/19 | 7,593 | 7,756 | 7,592 | 7,746 | 317,700 |
| 2026/03/18 | 7,700 | 7,911 | 7,590 | 7,840 | 380,700 |
| 2026/03/17 | 7,748 | 7,776 | 7,626 | 7,714 | 216,500 |
| 2026/03/16 | 7,572 | 7,681 | 7,523 | 7,598 | 298,700 |
| 2026/03/13 | 7,766 | 7,826 | 7,633 | 7,647 | 316,500 |
| 2026/03/12 | 7,826 | 7,893 | 7,625 | 7,893 | 336,700 |
| 2026/03/11 | 7,880 | 8,047 | 7,830 | 7,956 | 285,000 |
| 2026/03/10 | 8,042 | 8,055 | 7,870 | 7,997 | 197,300 |
| 2026/03/09 | 7,634 | 7,983 | 7,622 | 7,958 | 407,600 |
| 2026/03/06 | 7,840 | 8,170 | 7,800 | 8,170 | 586,600 |
| 2026/03/05 | 7,650 | 7,864 | 7,588 | 7,775 | 560,600 |
| 2026/03/04 | 7,564 | 7,615 | 7,411 | 7,491 | 551,600 |
| 2026/03/03 | 7,850 | 7,850 | 7,581 | 7,617 | 295,200 |
| 2026/03/02 | 7,804 | 7,912 | 7,727 | 7,799 | 388,700 |
| 2026/02/27 | 8,031 | 8,100 | 7,889 | 8,091 | 655,200 |
| 2026/02/26 | 7,582 | 7,727 | 7,470 | 7,655 | 398,500 |
| 2026/02/25 | 7,462 | 7,555 | 7,382 | 7,432 | 422,700 |
| 2026/02/24 | 7,479 | 7,598 | 7,460 | 7,489 | 389,400 |
| 2026/02/20 | 7,450 | 7,649 | 7,370 | 7,444 | 606,800 |
| 2026/02/19 | 7,359 | 7,551 | 7,253 | 7,520 | 526,500 |
| 2026/02/18 | 7,401 | 7,434 | 7,225 | 7,305 | 461,100 |
| 2026/02/17 | 7,450 | 7,538 | 7,223 | 7,361 | 421,900 |
| 2026/02/16 | 7,637 | 7,637 | 7,455 | 7,461 | 640,300 |
| 2026/02/13 | 8,043 | 8,132 | 7,500 | 7,636 | 1,098,800 |
| 2026/02/12 | 8,730 | 8,840 | 8,687 | 8,838 | 530,300 |
| 2026/02/10 | 8,676 | 8,800 | 8,580 | 8,750 | 338,500 |
| 2026/02/09 | 8,584 | 8,746 | 8,524 | 8,687 | 256,800 |
| 2026/02/06 | 8,550 | 8,601 | 8,400 | 8,434 | 214,700 |
| 2026/02/05 | 8,657 | 8,761 | 8,503 | 8,661 | 387,500 |
| 2026/02/04 | 8,864 | 8,983 | 8,542 | 8,638 | 525,900 |
| 2026/02/03 | 8,886 | 9,029 | 8,841 | 8,955 | 259,200 |
| 2026/02/02 | 8,861 | 8,919 | 8,692 | 8,811 | 196,500 |
| 2026/01/30 | 8,900 | 9,005 | 8,860 | 8,936 | 288,700 |
| 2026/01/29 | 8,834 | 8,879 | 8,653 | 8,841 | 373,400 |
| 2026/01/28 | 8,979 | 9,020 | 8,887 | 8,919 | 294,600 |
| 2026/01/27 | 9,085 | 9,204 | 8,990 | 9,015 | 330,200 |
| 2026/01/26 | 9,343 | 9,418 | 9,083 | 9,206 | 360,200 |
| 2026/01/23 | 9,464 | 9,561 | 9,396 | 9,493 | 217,600 |
| 2026/01/22 | 9,497 | 9,619 | 9,446 | 9,448 | 151,700 |
| 2026/01/21 | 9,556 | 9,600 | 9,400 | 9,415 | 283,900 |
| 2026/01/20 | 9,541 | 9,697 | 9,460 | 9,633 | 205,400 |
| 2026/01/19 | 9,777 | 9,795 | 9,584 | 9,613 | 150,700 |
| 2026/01/16 | 9,647 | 9,764 | 9,576 | 9,764 | 203,800 |
| 2026/01/15 | 9,810 | 9,870 | 9,675 | 9,715 | 229,800 |
| 2026/01/14 | 9,993 | 10,065 | 9,746 | 9,817 | 227,200 |
| 2026/01/13 | 10,050 | 10,200 | 9,963 | 9,987 | 250,600 |
| 2026/01/09 | 9,905 | 9,991 | 9,856 | 9,945 | 173,100 |
| 2026/01/08 | 9,840 | 10,045 | 9,772 | 9,878 | 242,500 |
| 2026/01/07 | 9,551 | 9,764 | 9,497 | 9,608 | 183,900 |
| 2026/01/06 | 9,597 | 9,679 | 9,465 | 9,472 | 219,900 |
| 2026/01/05 | 9,753 | 9,827 | 9,459 | 9,485 | 215,200 |
| 2025/12/30 | 9,964 | 9,972 | 9,753 | 9,753 | 152,000 |
| 2025/12/29 | 10,050 | 10,060 | 9,944 | 9,978 | 82,100 |
| 2025/12/26 | 9,984 | 10,045 | 9,942 | 9,994 | 75,200 |
| 2025/12/25 | 9,918 | 10,020 | 9,818 | 9,981 | 95,000 |
| 2025/12/24 | 9,782 | 9,845 | 9,716 | 9,788 | 99,600 |
| 2025/12/23 | 9,830 | 9,860 | 9,708 | 9,801 | 172,900 |
| 2025/12/22 | 9,993 | 10,050 | 9,632 | 9,705 | 223,400 |
| 2025/12/19 | 9,788 | 10,050 | 9,666 | 9,991 | 633,900 |
| 2025/12/18 | 9,642 | 9,786 | 9,538 | 9,739 | 234,500 |
| 2025/12/17 | 9,587 | 9,695 | 9,437 | 9,689 | 222,700 |
| 2025/12/16 | 9,700 | 9,710 | 9,488 | 9,529 | 335,300 |
| 2025/12/15 | 9,758 | 9,945 | 9,688 | 9,786 | 247,700 |
| 2025/12/12 | 9,604 | 9,762 | 9,556 | 9,756 | 217,600 |
| 2025/12/11 | 10,005 | 10,025 | 9,515 | 9,530 | 281,600 |
| 2025/12/10 | 10,025 | 10,070 | 9,837 | 9,942 | 248,900 |
| 2025/12/09 | 9,900 | 9,966 | 9,826 | 9,918 | 275,300 |
| 2025/12/08 | 10,020 | 10,055 | 9,805 | 9,881 | 253,300 |
| 2025/12/05 | 10,320 | 10,380 | 10,110 | 10,150 | 183,900 |
| 2025/12/04 | 10,110 | 10,330 | 10,070 | 10,265 | 153,300 |
| 2025/12/03 | 10,185 | 10,265 | 9,995 | 10,065 | 251,200 |
| 2025/12/02 | 10,005 | 10,200 | 9,952 | 10,045 | 195,600 |
| 2025/12/01 | 9,805 | 9,978 | 9,805 | 9,851 | 154,000 |
| 2025/11/28 | 10,055 | 10,120 | 9,977 | 10,040 | 116,500 |
| 2025/11/27 | 10,075 | 10,250 | 10,010 | 10,055 | 123,600 |
| 2025/11/26 | 9,970 | 10,250 | 9,921 | 10,075 | 237,500 |
| 2025/11/25 | 9,994 | 10,010 | 9,785 | 9,888 | 435,800 |
| 2025/11/21 | 9,488 | 9,877 | 9,488 | 9,844 | 193,300 |
| 2025/11/20 | 9,420 | 9,652 | 9,420 | 9,566 | 194,900 |
| 2025/11/19 | 9,497 | 9,566 | 9,321 | 9,510 | 258,800 |
| 2025/11/18 | 10,075 | 10,155 | 9,443 | 9,497 | 520,500 |
| 2025/11/17 | 9,983 | 10,075 | 9,651 | 10,050 | 477,500 |
| 2025/11/14 | 9,000 | 10,025 | 8,800 | 9,944 | 1,354,100 |
| 2025/11/13 | 8,765 | 8,798 | 8,410 | 8,524 | 361,500 |
| 2025/11/12 | 8,712 | 8,829 | 8,670 | 8,800 | 330,500 |
| 2025/11/11 | 8,626 | 8,660 | 8,525 | 8,644 | 203,600 |
| 2025/11/10 | 8,437 | 8,566 | 8,401 | 8,553 | 179,400 |
| 2025/11/07 | 8,479 | 8,557 | 8,415 | 8,473 | 198,900 |
| 2025/11/06 | 8,390 | 8,571 | 8,362 | 8,472 | 244,600 |
| 2025/11/05 | 8,405 | 8,490 | 8,192 | 8,373 | 257,800 |
| 2025/11/04 | 8,356 | 8,483 | 8,330 | 8,426 | 165,400 |
| 2025/10/31 | 8,443 | 8,495 | 8,370 | 8,427 | 208,200 |
| 2025/10/30 | 8,269 | 8,424 | 8,241 | 8,379 | 284,900 |
| 2025/10/29 | 8,450 | 8,507 | 8,224 | 8,291 | 286,500 |
| 2025/10/28 | 8,635 | 8,669 | 8,444 | 8,485 | 220,600 |
| 2025/10/27 | 8,599 | 8,826 | 8,553 | 8,593 | 378,000 |
| 2025/10/24 | 8,448 | 8,581 | 8,342 | 8,555 | 252,600 |
| 2025/10/23 | 8,560 | 8,612 | 8,472 | 8,497 | 211,300 |
| 2025/10/22 | 8,381 | 8,570 | 8,369 | 8,553 | 189,700 |
| 2025/10/21 | 8,259 | 8,420 | 8,205 | 8,420 | 223,100 |
| 2025/10/20 | 8,195 | 8,260 | 8,150 | 8,260 | 226,300 |
| 2025/10/17 | 8,161 | 8,220 | 8,010 | 8,113 | 286,100 |
| 2025/10/16 | 8,285 | 8,349 | 8,140 | 8,218 | 199,300 |
| 2025/10/15 | 8,289 | 8,366 | 8,266 | 8,320 | 160,400 |
| 2025/10/14 | 8,401 | 8,440 | 8,155 | 8,298 | 333,100 |
| 2025/10/10 | 8,606 | 8,651 | 8,472 | 8,559 | 189,300 |
| 2025/10/09 | 8,536 | 8,651 | 8,533 | 8,620 | 168,200 |
| 2025/10/08 | 8,449 | 8,662 | 8,424 | 8,586 | 197,300 |
| 2025/10/07 | 8,623 | 8,625 | 8,429 | 8,466 | 199,600 |
| 2025/10/06 | 8,369 | 8,655 | 8,328 | 8,625 | 253,400 |
| 2025/10/03 | 8,172 | 8,294 | 8,165 | 8,243 | 179,400 |
| 2025/10/02 | 8,336 | 8,354 | 8,154 | 8,166 | 209,600 |
| 2025/10/01 | 8,308 | 8,350 | 8,245 | 8,274 | 236,600 |
| 2025/09/30 | 8,269 | 8,359 | 8,216 | 8,297 | 198,700 |
| 2025/09/29 | 8,211 | 8,284 | 8,170 | 8,195 | 217,900 |
| 2025/09/26 | 8,121 | 8,284 | 8,095 | 8,211 | 201,900 |
| 2025/09/25 | 8,316 | 8,348 | 8,156 | 8,201 | 169,900 |
| 2025/09/24 | 8,379 | 8,390 | 8,195 | 8,269 | 229,500 |
| 2025/09/22 | 8,383 | 8,446 | 8,360 | 8,388 | 144,200 |
| 2025/09/19 | 8,446 | 8,510 | 8,292 | 8,380 | 439,900 |
| 2025/09/18 | 8,330 | 8,363 | 8,227 | 8,280 | 192,500 |
| 2025/09/17 | 8,358 | 8,457 | 8,301 | 8,312 | 157,200 |
| 2025/09/16 | 8,401 | 8,494 | 8,388 | 8,430 | 164,500 |
| 2025/09/12 | 8,375 | 8,447 | 8,250 | 8,423 | 246,400 |
| 2025/09/11 | 8,506 | 8,570 | 8,298 | 8,375 | 379,900 |
| 2025/09/10 | 8,510 | 8,559 | 8,468 | 8,549 | 179,100 |
| 2025/09/09 | 8,449 | 8,579 | 8,447 | 8,497 | 168,300 |
| 2025/09/08 | 8,306 | 8,395 | 8,263 | 8,393 | 143,400 |
| 2025/09/05 | 8,300 | 8,359 | 8,264 | 8,309 | 165,400 |
| 2025/09/04 | 8,250 | 8,326 | 8,188 | 8,273 | 175,600 |
| 2025/09/03 | 8,269 | 8,316 | 8,189 | 8,245 | 299,000 |
| 2025/09/02 | 8,486 | 8,543 | 8,319 | 8,319 | 214,900 |
| 2025/09/01 | 8,496 | 8,610 | 8,425 | 8,486 | 131,900 |
| 2025/08/29 | 8,579 | 8,666 | 8,496 | 8,496 | 242,600 |
| 2025/08/28 | 8,495 | 8,568 | 8,383 | 8,568 | 290,700 |
| 2025/08/27 | 8,376 | 8,529 | 8,376 | 8,491 | 267,900 |
| 2025/08/26 | 8,280 | 8,356 | 8,265 | 8,265 | 232,600 |
| 2025/08/25 | 8,245 | 8,410 | 8,219 | 8,346 | 260,800 |
| 2025/08/22 | 8,265 | 8,269 | 8,151 | 8,214 | 206,800 |
| 2025/08/21 | 8,357 | 8,374 | 8,280 | 8,332 | 106,000 |
| 2025/08/20 | 8,383 | 8,422 | 8,240 | 8,357 | 190,400 |
| 2025/08/19 | 8,325 | 8,417 | 8,298 | 8,382 | 286,000 |
| 2025/08/18 | 8,178 | 8,350 | 8,164 | 8,325 | 284,700 |
| 2025/08/15 | 8,165 | 8,240 | 8,142 | 8,147 | 234,800 |
| 2025/08/14 | 8,140 | 8,214 | 8,099 | 8,185 | 443,900 |
| 2025/08/13 | 8,223 | 8,248 | 8,103 | 8,200 | 432,100 |
| 2025/08/12 | 8,239 | 8,326 | 8,013 | 8,224 | 821,600 |
| 2025/08/08 | 8,500 | 8,674 | 8,465 | 8,539 | 257,600 |
| 2025/08/07 | 8,287 | 8,435 | 8,238 | 8,424 | 304,500 |
| 2025/08/06 | 8,450 | 8,530 | 8,309 | 8,309 | 219,100 |
| 2025/08/05 | 8,565 | 8,674 | 8,494 | 8,503 | 162,700 |
| 2025/08/04 | 8,453 | 8,523 | 8,390 | 8,490 | 152,300 |
| 2025/08/01 | 8,490 | 8,637 | 8,471 | 8,603 | 159,900 |
| 2025/07/31 | 8,465 | 8,564 | 8,412 | 8,522 | 139,100 |
| 2025/07/30 | 8,402 | 8,475 | 8,383 | 8,444 | 152,700 |
| 2025/07/29 | 8,463 | 8,497 | 8,365 | 8,402 | 168,200 |
| 2025/07/28 | 8,495 | 8,557 | 8,430 | 8,522 | 164,500 |
| 2025/07/25 | 8,600 | 8,660 | 8,522 | 8,522 | 197,000 |
| 2025/07/24 | 8,724 | 8,775 | 8,599 | 8,616 | 295,900 |
| 2025/07/23 | 8,650 | 8,711 | 8,600 | 8,659 | 250,500 |
| 2025/07/22 | 8,618 | 8,722 | 8,586 | 8,618 | 188,000 |