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 |
|---|---|---|---|---|---|
| 2005/12/30 | 452,000 | 457,000 | 442,000 | 451,000 | 647 |
| 2005/12/29 | 440,000 | 457,000 | 437,000 | 453,000 | 1,867 |
| 2005/12/28 | 409,000 | 434,000 | 403,000 | 426,000 | 839 |
| 2005/12/27 | 410,000 | 410,000 | 403,000 | 404,000 | 555 |
| 2005/12/26 | 409,000 | 416,000 | 408,000 | 408,000 | 835 |
| 2005/12/22 | 423,000 | 423,000 | 405,000 | 409,000 | 398 |
| 2005/12/21 | 438,000 | 438,000 | 412,000 | 413,000 | 796 |
| 2005/12/20 | 436,000 | 438,000 | 430,000 | 438,000 | 751 |
| 2005/12/19 | 427,000 | 438,000 | 422,000 | 429,000 | 1,084 |
| 2005/12/16 | 413,000 | 430,000 | 410,000 | 416,000 | 1,650 |
| 2005/12/15 | 409,000 | 419,000 | 406,000 | 411,000 | 828 |
| 2005/12/14 | 410,000 | 415,000 | 398,000 | 403,000 | 443 |
| 2005/12/13 | 415,000 | 415,000 | 395,000 | 408,000 | 987 |
| 2005/12/12 | 389,000 | 422,000 | 382,000 | 420,000 | 2,526 |
| 2005/12/09 | 375,000 | 375,000 | 368,000 | 374,000 | 399 |
| 2005/12/08 | 376,000 | 377,000 | 371,000 | 375,000 | 361 |
| 2005/12/07 | 383,000 | 383,000 | 371,000 | 377,000 | 706 |
| 2005/12/06 | 386,000 | 387,000 | 383,000 | 385,000 | 204 |
| 2005/12/05 | 392,000 | 396,000 | 382,000 | 387,000 | 574 |
| 2005/12/02 | 394,000 | 394,000 | 385,000 | 390,000 | 430 |
| 2005/12/01 | 375,000 | 390,000 | 372,000 | 389,000 | 687 |
| 2005/11/30 | 380,000 | 385,000 | 373,000 | 376,000 | 606 |
| 2005/11/29 | 380,000 | 381,000 | 372,000 | 377,000 | 383 |
| 2005/11/28 | 388,000 | 389,000 | 380,000 | 384,000 | 343 |
| 2005/11/25 | 390,000 | 395,000 | 385,000 | 387,000 | 344 |
| 2005/11/24 | 396,000 | 400,000 | 386,000 | 392,000 | 428 |
| 2005/11/22 | 405,000 | 406,000 | 396,000 | 401,000 | 573 |
| 2005/11/21 | 411,000 | 412,000 | 405,000 | 410,000 | 167 |
| 2005/11/18 | 414,000 | 417,000 | 404,000 | 413,000 | 328 |
| 2005/11/17 | 425,000 | 425,000 | 415,000 | 416,000 | 164 |
| 2005/11/16 | 434,000 | 436,000 | 421,000 | 434,000 | 136 |
| 2005/11/15 | 430,000 | 443,000 | 430,000 | 431,000 | 454 |
| 2005/11/14 | 501,000 | 517,000 | 476,000 | 480,000 | 735 |
| 2005/11/11 | 437,000 | 482,000 | 437,000 | 476,000 | 920 |
| 2005/11/10 | 434,000 | 434,000 | 429,000 | 432,000 | 37 |
| 2005/11/09 | 426,000 | 434,000 | 425,000 | 431,000 | 40 |
| 2005/11/08 | 432,000 | 433,000 | 425,000 | 430,000 | 42 |
| 2005/11/07 | 430,000 | 434,000 | 425,000 | 434,000 | 56 |
| 2005/11/04 | 428,000 | 433,000 | 421,000 | 432,000 | 80 |
| 2005/11/02 | 435,000 | 436,000 | 427,000 | 427,000 | 48 |
| 2005/11/01 | 427,000 | 434,000 | 423,000 | 430,000 | 33 |
| 2005/10/31 | 420,000 | 432,000 | 420,000 | 432,000 | 19 |
| 2005/10/28 | 421,000 | 436,000 | 421,000 | 436,000 | 30 |
| 2005/10/27 | 431,000 | 436,000 | 425,000 | 436,000 | 63 |
| 2005/10/26 | 423,000 | 436,000 | 420,000 | 432,000 | 72 |
| 2005/10/25 | 420,000 | 425,000 | 410,000 | 423,000 | 47 |
| 2005/10/24 | 425,000 | 425,000 | 411,000 | 418,000 | 26 |
| 2005/10/21 | 426,000 | 426,000 | 420,000 | 420,000 | 24 |
| 2005/10/20 | 434,000 | 434,000 | 427,000 | 428,000 | 24 |
| 2005/10/19 | 436,000 | 437,000 | 430,000 | 435,000 | 67 |
| 2005/10/18 | 440,000 | 440,000 | 435,000 | 436,000 | 15 |
| 2005/10/17 | 440,000 | 443,000 | 437,000 | 441,000 | 88 |
| 2005/10/14 | 425,000 | 436,000 | 425,000 | 435,000 | 48 |
| 2005/10/13 | 425,000 | 437,000 | 419,000 | 435,000 | 75 |
| 2005/10/12 | 425,000 | 438,000 | 410,000 | 435,000 | 117 |
| 2005/10/11 | 435,000 | 440,000 | 421,000 | 433,000 | 117 |
| 2005/10/07 | 442,000 | 442,000 | 435,000 | 435,000 | 66 |
| 2005/10/06 | 436,000 | 447,000 | 426,000 | 442,000 | 105 |
| 2005/10/05 | 426,000 | 436,000 | 420,000 | 436,000 | 106 |
| 2005/10/04 | 430,000 | 439,000 | 417,000 | 426,000 | 139 |
| 2005/10/03 | 420,000 | 430,000 | 413,000 | 420,000 | 100 |
| 2005/09/30 | 398,000 | 410,000 | 381,000 | 406,000 | 98 |
| 2005/09/29 | 399,000 | 411,000 | 396,000 | 399,000 | 168 |
| 2005/09/28 | 455,000 | 455,000 | 413,000 | 419,000 | 454 |
| 2005/09/27 | 448,000 | 448,000 | 448,000 | 448,000 | 76 |
| 2005/09/27 | 1 -> 4.00 分割 | ||||
| 2005/09/26 | 1,560,000 | 1,640,000 | 1,560,000 | 1,590,000 | 457 |
| 2005/09/22 | 1,700,000 | 1,710,000 | 1,680,000 | 1,680,000 | 273 |
| 2005/09/21 | 1,750,000 | 1,760,000 | 1,710,000 | 1,710,000 | 245 |
| 2005/09/20 | 1,730,000 | 1,750,000 | 1,700,000 | 1,700,000 | 132 |
| 2005/09/16 | 1,740,000 | 1,750,000 | 1,720,000 | 1,720,000 | 84 |
| 2005/09/15 | 1,780,000 | 1,780,000 | 1,730,000 | 1,730,000 | 103 |
| 2005/09/14 | 1,790,000 | 1,810,000 | 1,770,000 | 1,770,000 | 114 |
| 2005/09/13 | 1,800,000 | 1,800,000 | 1,760,000 | 1,770,000 | 113 |
| 2005/09/12 | 1,760,000 | 1,850,000 | 1,750,000 | 1,810,000 | 393 |
| 2005/09/09 | 1,730,000 | 1,760,000 | 1,730,000 | 1,760,000 | 54 |
| 2005/09/08 | 1,760,000 | 1,770,000 | 1,720,000 | 1,740,000 | 155 |
| 2005/09/07 | 1,730,000 | 1,810,000 | 1,710,000 | 1,760,000 | 425 |
| 2005/09/06 | 1,740,000 | 1,740,000 | 1,710,000 | 1,710,000 | 43 |
| 2005/09/05 | 1,760,000 | 1,770,000 | 1,740,000 | 1,740,000 | 63 |
| 2005/09/02 | 1,750,000 | 1,750,000 | 1,720,000 | 1,740,000 | 52 |
| 2005/09/01 | 1,780,000 | 1,790,000 | 1,730,000 | 1,740,000 | 120 |
| 2005/08/31 | 1,710,000 | 1,800,000 | 1,700,000 | 1,770,000 | 267 |
| 2005/08/30 | 1,700,000 | 1,710,000 | 1,680,000 | 1,680,000 | 35 |
| 2005/08/29 | 1,720,000 | 1,720,000 | 1,680,000 | 1,680,000 | 54 |
| 2005/08/26 | 1,700,000 | 1,730,000 | 1,700,000 | 1,700,000 | 60 |
| 2005/08/25 | 1,730,000 | 1,730,000 | 1,690,000 | 1,700,000 | 65 |
| 2005/08/24 | 1,750,000 | 1,760,000 | 1,720,000 | 1,730,000 | 53 |
| 2005/08/23 | 1,750,000 | 1,780,000 | 1,720,000 | 1,780,000 | 122 |
| 2005/08/22 | 1,710,000 | 1,760,000 | 1,700,000 | 1,760,000 | 128 |
| 2005/08/19 | 1,720,000 | 1,730,000 | 1,690,000 | 1,690,000 | 162 |
| 2005/08/18 | 1,780,000 | 1,780,000 | 1,720,000 | 1,740,000 | 97 |
| 2005/08/17 | 1,790,000 | 1,800,000 | 1,760,000 | 1,770,000 | 98 |
| 2005/08/16 | 1,830,000 | 1,840,000 | 1,790,000 | 1,820,000 | 111 |
| 2005/08/15 | 1,890,000 | 1,900,000 | 1,780,000 | 1,780,000 | 398 |
| 2005/08/12 | 1,830,000 | 1,970,000 | 1,790,000 | 1,920,000 | 462 |
| 2005/08/11 | 1,790,000 | 1,830,000 | 1,750,000 | 1,820,000 | 195 |
| 2005/08/10 | 1,720,000 | 1,790,000 | 1,710,000 | 1,780,000 | 177 |
| 2005/08/09 | 1,630,000 | 1,690,000 | 1,600,000 | 1,690,000 | 111 |
| 2005/08/08 | 1,510,000 | 1,600,000 | 1,500,000 | 1,600,000 | 187 |
| 2005/08/05 | 1,630,000 | 1,640,000 | 1,590,000 | 1,600,000 | 133 |
| 2005/08/04 | 1,660,000 | 1,670,000 | 1,520,000 | 1,640,000 | 457 |
| 2005/08/03 | 1,820,000 | 1,820,000 | 1,720,000 | 1,720,000 | 135 |
| 2005/08/02 | 1,750,000 | 1,790,000 | 1,750,000 | 1,780,000 | 113 |
| 2005/08/01 | 1,820,000 | 1,820,000 | 1,740,000 | 1,750,000 | 225 |
| 2005/07/29 | 1,850,000 | 1,850,000 | 1,820,000 | 1,830,000 | 54 |
| 2005/07/28 | 1,890,000 | 1,890,000 | 1,830,000 | 1,830,000 | 117 |
| 2005/07/27 | 1,860,000 | 1,880,000 | 1,860,000 | 1,880,000 | 67 |
| 2005/07/26 | 1,840,000 | 1,860,000 | 1,840,000 | 1,850,000 | 90 |
| 2005/07/25 | 1,870,000 | 1,880,000 | 1,850,000 | 1,860,000 | 101 |
| 2005/07/22 | 1,890,000 | 1,900,000 | 1,870,000 | 1,880,000 | 111 |
| 2005/07/21 | 1,940,000 | 1,940,000 | 1,890,000 | 1,890,000 | 103 |
| 2005/07/20 | 1,890,000 | 1,940,000 | 1,880,000 | 1,930,000 | 154 |
| 2005/07/19 | 1,910,000 | 1,910,000 | 1,890,000 | 1,890,000 | 100 |
| 2005/07/15 | 1,950,000 | 1,950,000 | 1,870,000 | 1,890,000 | 267 |
| 2005/07/14 | 1,880,000 | 1,940,000 | 1,860,000 | 1,920,000 | 594 |
| 2005/07/13 | 1,850,000 | 1,890,000 | 1,850,000 | 1,850,000 | 257 |
| 2005/07/12 | 1,890,000 | 1,890,000 | 1,830,000 | 1,850,000 | 123 |
| 2005/07/11 | 1,920,000 | 1,920,000 | 1,870,000 | 1,880,000 | 92 |
| 2005/07/08 | 1,880,000 | 1,950,000 | 1,850,000 | 1,880,000 | 424 |
| 2005/07/07 | 1,840,000 | 1,890,000 | 1,820,000 | 1,880,000 | 133 |
| 2005/07/06 | 1,830,000 | 1,860,000 | 1,800,000 | 1,840,000 | 201 |
| 2005/07/05 | 1,920,000 | 1,920,000 | 1,830,000 | 1,850,000 | 250 |
| 2005/07/04 | 1,970,000 | 1,980,000 | 1,910,000 | 1,920,000 | 309 |
| 2005/07/01 | 1,980,000 | 2,010,000 | 1,960,000 | 1,990,000 | 322 |
| 2005/06/30 | 2,060,000 | 2,080,000 | 1,960,000 | 2,010,000 | 393 |
| 2005/06/29 | 2,070,000 | 2,110,000 | 2,040,000 | 2,060,000 | 704 |
| 2005/06/28 | 2,020,000 | 2,100,000 | 1,990,000 | 2,030,000 | 1,302 |
| 2005/06/27 | 1,940,000 | 2,040,000 | 1,920,000 | 2,040,000 | 1,006 |
| 2005/06/24 | 1,870,000 | 1,920,000 | 1,830,000 | 1,890,000 | 434 |
| 2005/06/23 | 1,920,000 | 1,990,000 | 1,880,000 | 1,920,000 | 1,609 |
| 2005/06/22 | 1,770,000 | 1,880,000 | 1,750,000 | 1,860,000 | 949 |
| 2005/06/21 | 1,750,000 | 1,830,000 | 1,740,000 | 1,750,000 | 529 |
| 2005/06/20 | 1,700,000 | 1,760,000 | 1,670,000 | 1,760,000 | 410 |
| 2005/06/17 | 1,710,000 | 1,740,000 | 1,650,000 | 1,690,000 | 376 |
| 2005/06/16 | 1,670,000 | 1,750,000 | 1,650,000 | 1,700,000 | 385 |
| 2005/06/15 | 1,660,000 | 1,710,000 | 1,610,000 | 1,640,000 | 666 |
| 2005/06/14 | 1,830,000 | 1,830,000 | 1,710,000 | 1,710,000 | 422 |
| 2005/06/13 | 1,900,000 | 1,910,000 | 1,820,000 | 1,840,000 | 249 |
| 2005/06/10 | 1,860,000 | 1,910,000 | 1,840,000 | 1,880,000 | 316 |
| 2005/06/09 | 1,860,000 | 1,890,000 | 1,820,000 | 1,850,000 | 213 |
| 2005/06/08 | 1,950,000 | 1,970,000 | 1,870,000 | 1,880,000 | 830 |
| 2005/06/07 | 2,000,000 | 2,170,000 | 1,970,000 | 1,990,000 | 3,477 |
| 2005/06/06 | 1,900,000 | 2,020,000 | 1,860,000 | 1,980,000 | 947 |
| 2005/06/03 | 1,860,000 | 1,900,000 | 1,820,000 | 1,900,000 | 277 |
| 2005/06/02 | 1,890,000 | 1,920,000 | 1,840,000 | 1,850,000 | 331 |
| 2005/06/01 | 1,930,000 | 1,980,000 | 1,890,000 | 1,890,000 | 356 |
| 2005/05/31 | 2,010,000 | 2,020,000 | 1,890,000 | 1,960,000 | 538 |
| 2005/05/30 | 1,940,000 | 2,040,000 | 1,920,000 | 1,970,000 | 729 |
| 2005/05/27 | 1,900,000 | 1,920,000 | 1,830,000 | 1,910,000 | 449 |
| 2005/05/26 | 1,850,000 | 1,930,000 | 1,790,000 | 1,850,000 | 896 |
| 2005/05/25 | 2,020,000 | 2,050,000 | 1,890,000 | 1,910,000 | 996 |
| 2005/05/24 | 2,240,000 | 2,250,000 | 2,010,000 | 2,020,000 | 1,703 |
| 2005/05/23 | 2,050,000 | 2,360,000 | 2,030,000 | 2,240,000 | 3,029 |
| 2005/05/20 | 2,180,000 | 2,180,000 | 2,030,000 | 2,040,000 | 677 |
| 2005/05/19 | 2,250,000 | 2,280,000 | 2,180,000 | 2,210,000 | 762 |
| 2005/05/18 | 2,220,000 | 2,290,000 | 2,120,000 | 2,180,000 | 1,089 |
| 2005/05/17 | 2,500,000 | 2,560,000 | 2,140,000 | 2,140,000 | 1,091 |
| 2005/05/16 | 2,800,000 | 2,840,000 | 2,520,000 | 2,520,000 | 748 |
| 2005/05/13 | 3,050,000 | 3,060,000 | 2,910,000 | 2,920,000 | 426 |
| 2005/05/12 | 2,960,000 | 3,030,000 | 2,910,000 | 3,020,000 | 463 |
| 2005/05/11 | 2,890,000 | 2,980,000 | 2,880,000 | 2,940,000 | 399 |
| 2005/05/10 | 2,970,000 | 3,020,000 | 2,880,000 | 2,910,000 | 512 |
| 2005/05/09 | 3,140,000 | 3,140,000 | 2,960,000 | 2,960,000 | 299 |
| 2005/05/06 | 3,270,000 | 3,270,000 | 3,130,000 | 3,150,000 | 352 |
| 2005/05/02 | 3,170,000 | 3,240,000 | 3,080,000 | 3,170,000 | 605 |
| 2005/04/28 | 3,250,000 | 3,300,000 | 3,110,000 | 3,170,000 | 958 |
| 2005/04/27 | 3,260,000 | 3,410,000 | 3,200,000 | 3,250,000 | 2,145 |
| 2005/04/26 | 3,120,000 | 3,300,000 | 3,100,000 | 3,300,000 | 2,957 |
| 2005/04/25 | 2,970,000 | 3,060,000 | 2,940,000 | 3,020,000 | 399 |
| 2005/04/22 | 3,000,000 | 3,190,000 | 2,890,000 | 2,940,000 | 1,608 |
| 2005/04/21 | 2,910,000 | 3,080,000 | 2,750,000 | 2,870,000 | 1,432 |
| 2005/04/20 | 3,260,000 | 3,320,000 | 2,940,000 | 2,940,000 | 1,784 |
| 2005/04/19 | 3,000,000 | 3,270,000 | 2,900,000 | 3,220,000 | 2,769 |
| 2005/04/18 | 2,980,000 | 3,050,000 | 2,890,000 | 2,890,000 | 720 |
| 2005/04/15 | 3,040,000 | 3,190,000 | 3,000,000 | 3,080,000 | 2,157 |
| 2005/04/14 | 3,000,000 | 3,160,000 | 2,880,000 | 3,070,000 | 2,481 |
| 2005/04/13 | 3,260,000 | 3,410,000 | 2,840,000 | 3,100,000 | 2,807 |
| 2005/04/12 | 3,340,000 | 3,540,000 | 3,150,000 | 3,160,000 | 5,221 |
| 2005/04/11 | 3,940,000 | 3,970,000 | 3,640,000 | 3,640,000 | 2,381 |
| 2005/04/08 | 4,570,000 | 4,660,000 | 4,020,000 | 4,140,000 | 4,612 |
| 2005/04/07 | 4,250,000 | 4,520,000 | 4,080,000 | 4,520,000 | 4,709 |
| 2005/04/06 | 4,500,000 | 5,000,000 | 4,000,000 | 4,020,000 | 6,909 |