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 |
|---|---|---|---|---|---|
| 2006/12/29 | 206,000 | 212,000 | 206,000 | 209,000 | 299 |
| 2006/12/28 | 210,000 | 214,000 | 207,000 | 209,000 | 541 |
| 2006/12/27 | 215,000 | 216,000 | 209,000 | 209,000 | 267 |
| 2006/12/26 | 212,000 | 216,000 | 204,000 | 216,000 | 642 |
| 2006/12/25 | 206,000 | 212,000 | 203,000 | 211,000 | 466 |
| 2006/12/22 | 207,000 | 209,000 | 205,000 | 206,000 | 345 |
| 2006/12/21 | 211,000 | 215,000 | 208,000 | 210,000 | 366 |
| 2006/12/20 | 210,000 | 214,000 | 205,000 | 213,000 | 614 |
| 2006/12/19 | 211,000 | 217,000 | 206,000 | 208,000 | 826 |
| 2006/12/18 | 222,000 | 223,000 | 214,000 | 214,000 | 594 |
| 2006/12/15 | 214,000 | 221,000 | 213,000 | 221,000 | 730 |
| 2006/12/14 | 213,000 | 214,000 | 208,000 | 211,000 | 942 |
| 2006/12/13 | 216,000 | 218,000 | 211,000 | 213,000 | 1,034 |
| 2006/12/12 | 223,000 | 223,000 | 207,000 | 210,000 | 1,903 |
| 2006/12/11 | 235,000 | 235,000 | 222,000 | 224,000 | 750 |
| 2006/12/08 | 238,000 | 238,000 | 232,000 | 233,000 | 428 |
| 2006/12/07 | 239,000 | 241,000 | 234,000 | 237,000 | 645 |
| 2006/12/06 | 235,000 | 241,000 | 233,000 | 241,000 | 697 |
| 2006/12/05 | 240,000 | 243,000 | 231,000 | 232,000 | 431 |
| 2006/12/04 | 232,000 | 242,000 | 232,000 | 239,000 | 426 |
| 2006/12/01 | 243,000 | 250,000 | 237,000 | 237,000 | 679 |
| 2006/11/30 | 242,000 | 247,000 | 237,000 | 247,000 | 620 |
| 2006/11/29 | 242,000 | 247,000 | 235,000 | 238,000 | 531 |
| 2006/11/28 | 232,000 | 252,000 | 232,000 | 239,000 | 1,240 |
| 2006/11/27 | 220,000 | 240,000 | 216,000 | 240,000 | 671 |
| 2006/11/24 | 215,000 | 227,000 | 209,000 | 223,000 | 701 |
| 2006/11/22 | 203,000 | 227,000 | 202,000 | 219,000 | 853 |
| 2006/11/21 | 202,000 | 210,000 | 201,000 | 205,000 | 538 |
| 2006/11/20 | 220,000 | 221,000 | 201,000 | 203,000 | 763 |
| 2006/11/17 | 226,000 | 229,000 | 221,000 | 224,000 | 450 |
| 2006/11/16 | 235,000 | 238,000 | 229,000 | 229,000 | 404 |
| 2006/11/15 | 242,000 | 242,000 | 233,000 | 237,000 | 525 |
| 2006/11/14 | 232,000 | 240,000 | 230,000 | 234,000 | 796 |
| 2006/11/13 | 258,000 | 260,000 | 225,000 | 230,000 | 3,727 |
| 2006/11/10 | 236,000 | 252,000 | 234,000 | 251,000 | 1,622 |
| 2006/11/09 | 216,000 | 244,000 | 214,000 | 243,000 | 959 |
| 2006/11/08 | 226,000 | 229,000 | 219,000 | 219,000 | 741 |
| 2006/11/07 | 240,000 | 243,000 | 228,000 | 229,000 | 641 |
| 2006/11/06 | 236,000 | 243,000 | 232,000 | 236,000 | 748 |
| 2006/11/02 | 253,000 | 254,000 | 244,000 | 244,000 | 1,451 |
| 2006/11/01 | 240,000 | 266,000 | 236,000 | 258,000 | 3,122 |
| 2006/10/31 | 225,000 | 233,000 | 220,000 | 232,000 | 674 |
| 2006/10/30 | 221,000 | 229,000 | 221,000 | 222,000 | 751 |
| 2006/10/27 | 244,000 | 247,000 | 231,000 | 232,000 | 727 |
| 2006/10/26 | 247,000 | 252,000 | 244,000 | 245,000 | 431 |
| 2006/10/25 | 258,000 | 262,000 | 243,000 | 247,000 | 628 |
| 2006/10/24 | 273,000 | 275,000 | 256,000 | 256,000 | 1,015 |
| 2006/10/23 | 250,000 | 267,000 | 247,000 | 265,000 | 960 |
| 2006/10/20 | 256,000 | 256,000 | 246,000 | 251,000 | 769 |
| 2006/10/19 | 255,000 | 258,000 | 252,000 | 255,000 | 988 |
| 2006/10/18 | 225,000 | 252,000 | 223,000 | 250,000 | 802 |
| 2006/10/17 | 238,000 | 245,000 | 232,000 | 233,000 | 929 |
| 2006/10/16 | 227,000 | 242,000 | 220,000 | 238,000 | 1,241 |
| 2006/10/13 | 209,000 | 220,000 | 202,000 | 220,000 | 887 |
| 2006/10/12 | 189,000 | 208,000 | 189,000 | 201,000 | 1,018 |
| 2006/10/11 | 212,000 | 214,000 | 196,000 | 198,000 | 1,371 |
| 2006/10/10 | 226,000 | 231,000 | 210,000 | 216,000 | 719 |
| 2006/10/06 | 230,000 | 235,000 | 223,000 | 233,000 | 494 |
| 2006/10/05 | 235,000 | 236,000 | 229,000 | 231,000 | 555 |
| 2006/10/04 | 243,000 | 248,000 | 229,000 | 229,000 | 722 |
| 2006/10/03 | 247,000 | 248,000 | 241,000 | 243,000 | 468 |
| 2006/10/02 | 251,000 | 253,000 | 246,000 | 248,000 | 515 |
| 2006/09/29 | 259,000 | 264,000 | 245,000 | 250,000 | 1,231 |
| 2006/09/28 | 242,000 | 259,000 | 241,000 | 254,000 | 1,438 |
| 2006/09/27 | 236,000 | 240,000 | 223,000 | 238,000 | 1,013 |
| 2006/09/26 | 237,000 | 244,000 | 231,000 | 232,000 | 1,093 |
| 2006/09/25 | 254,000 | 259,000 | 227,000 | 233,000 | 1,194 |
| 2006/09/22 | 274,000 | 274,000 | 256,000 | 256,000 | 1,038 |
| 2006/09/21 | 274,000 | 280,000 | 259,000 | 274,000 | 885 |
| 2006/09/20 | 280,000 | 282,000 | 272,000 | 272,000 | 589 |
| 2006/09/19 | 283,000 | 289,000 | 278,000 | 286,000 | 905 |
| 2006/09/15 | 259,000 | 275,000 | 257,000 | 275,000 | 697 |
| 2006/09/14 | 260,000 | 268,000 | 250,000 | 259,000 | 1,008 |
| 2006/09/13 | 282,000 | 284,000 | 251,000 | 259,000 | 1,274 |
| 2006/09/12 | 292,000 | 294,000 | 273,000 | 276,000 | 860 |
| 2006/09/11 | 295,000 | 302,000 | 292,000 | 294,000 | 772 |
| 2006/09/08 | 296,000 | 315,000 | 293,000 | 303,000 | 965 |
| 2006/09/07 | 295,000 | 300,000 | 291,000 | 298,000 | 1,668 |
| 2006/09/06 | 325,000 | 332,000 | 310,000 | 310,000 | 1,217 |
| 2006/09/05 | 340,000 | 340,000 | 318,000 | 322,000 | 1,992 |
| 2006/09/04 | 342,000 | 366,000 | 342,000 | 360,000 | 403 |
| 2006/09/01 | 347,000 | 349,000 | 327,000 | 335,000 | 401 |
| 2006/08/31 | 346,000 | 362,000 | 346,000 | 351,000 | 125 |
| 2006/08/30 | 369,000 | 375,000 | 354,000 | 354,000 | 222 |
| 2006/08/29 | 370,000 | 373,000 | 363,000 | 364,000 | 121 |
| 2006/08/28 | 375,000 | 375,000 | 359,000 | 360,000 | 273 |
| 2006/08/25 | 384,000 | 389,000 | 375,000 | 380,000 | 221 |
| 2006/08/24 | 397,000 | 398,000 | 383,000 | 387,000 | 194 |
| 2006/08/23 | 402,000 | 402,000 | 396,000 | 398,000 | 115 |
| 2006/08/22 | 396,000 | 402,000 | 393,000 | 397,000 | 232 |
| 2006/08/21 | 408,000 | 418,000 | 398,000 | 401,000 | 531 |
| 2006/08/18 | 392,000 | 408,000 | 392,000 | 407,000 | 276 |
| 2006/08/17 | 413,000 | 415,000 | 390,000 | 397,000 | 387 |
| 2006/08/16 | 407,000 | 420,000 | 402,000 | 416,000 | 681 |
| 2006/08/15 | 388,000 | 397,000 | 377,000 | 394,000 | 707 |
| 2006/08/14 | 372,000 | 403,000 | 361,000 | 387,000 | 1,200 |
| 2006/08/11 | 351,000 | 371,000 | 351,000 | 367,000 | 378 |
| 2006/08/10 | 348,000 | 355,000 | 345,000 | 350,000 | 126 |
| 2006/08/09 | 349,000 | 354,000 | 341,000 | 353,000 | 179 |
| 2006/08/08 | 338,000 | 356,000 | 335,000 | 356,000 | 389 |
| 2006/08/07 | 345,000 | 353,000 | 340,000 | 342,000 | 388 |
| 2006/08/04 | 365,000 | 368,000 | 348,000 | 355,000 | 527 |
| 2006/08/03 | 354,000 | 364,000 | 347,000 | 360,000 | 895 |
| 2006/08/02 | 320,000 | 347,000 | 316,000 | 346,000 | 924 |
| 2006/08/01 | 322,000 | 332,000 | 318,000 | 325,000 | 508 |
| 2006/07/31 | 319,000 | 332,000 | 311,000 | 327,000 | 901 |
| 2006/07/28 | 282,000 | 311,000 | 277,000 | 292,000 | 1,239 |
| 2006/07/27 | 270,000 | 287,000 | 261,000 | 271,000 | 322 |
| 2006/07/26 | 295,000 | 299,000 | 277,000 | 277,000 | 301 |
| 2006/07/25 | 292,000 | 293,000 | 284,000 | 287,000 | 426 |
| 2006/07/24 | 272,000 | 275,000 | 267,000 | 271,000 | 212 |
| 2006/07/21 | 265,000 | 282,000 | 259,000 | 276,000 | 275 |
| 2006/07/20 | 264,000 | 273,000 | 259,000 | 273,000 | 371 |
| 2006/07/19 | 257,000 | 265,000 | 240,000 | 250,000 | 616 |
| 2006/07/18 | 295,000 | 295,000 | 259,000 | 259,000 | 895 |
| 2006/07/14 | 290,000 | 301,000 | 290,000 | 299,000 | 209 |
| 2006/07/13 | 291,000 | 305,000 | 287,000 | 296,000 | 144 |
| 2006/07/12 | 307,000 | 309,000 | 290,000 | 300,000 | 224 |
| 2006/07/11 | 310,000 | 312,000 | 302,000 | 312,000 | 136 |
| 2006/07/10 | 296,000 | 318,000 | 291,000 | 315,000 | 324 |
| 2006/07/07 | 330,000 | 336,000 | 306,000 | 306,000 | 427 |
| 2006/07/06 | 320,000 | 329,000 | 320,000 | 324,000 | 280 |
| 2006/07/05 | 334,000 | 341,000 | 325,000 | 327,000 | 485 |
| 2006/07/04 | 340,000 | 350,000 | 338,000 | 344,000 | 489 |
| 2006/07/03 | 322,000 | 346,000 | 315,000 | 344,000 | 927 |
| 2006/06/30 | 321,000 | 321,000 | 313,000 | 320,000 | 334 |
| 2006/06/29 | 321,000 | 323,000 | 310,000 | 313,000 | 385 |
| 2006/06/28 | 304,000 | 325,000 | 293,000 | 312,000 | 1,983 |
| 2006/06/27 | 278,000 | 314,000 | 276,000 | 314,000 | 1,407 |
| 2006/06/26 | 284,000 | 284,000 | 271,000 | 274,000 | 308 |
| 2006/06/23 | 286,000 | 289,000 | 280,000 | 284,000 | 210 |
| 2006/06/22 | 292,000 | 296,000 | 283,000 | 286,000 | 335 |
| 2006/06/21 | 287,000 | 293,000 | 274,000 | 280,000 | 468 |
| 2006/06/20 | 297,000 | 304,000 | 288,000 | 288,000 | 347 |
| 2006/06/19 | 301,000 | 310,000 | 298,000 | 299,000 | 392 |
| 2006/06/16 | 306,000 | 314,000 | 296,000 | 302,000 | 606 |
| 2006/06/15 | 313,000 | 313,000 | 288,000 | 293,000 | 675 |
| 2006/06/14 | 260,000 | 294,000 | 258,000 | 289,000 | 610 |
| 2006/06/13 | 256,000 | 263,000 | 252,000 | 263,000 | 349 |
| 2006/06/12 | 244,000 | 268,000 | 240,000 | 255,000 | 463 |
| 2006/06/09 | 246,000 | 250,000 | 226,000 | 246,000 | 675 |
| 2006/06/08 | 262,000 | 263,000 | 235,000 | 236,000 | 486 |
| 2006/06/07 | 281,000 | 292,000 | 265,000 | 266,000 | 399 |
| 2006/06/06 | 276,000 | 290,000 | 273,000 | 285,000 | 386 |
| 2006/06/05 | 265,000 | 297,000 | 252,000 | 284,000 | 832 |
| 2006/06/02 | 263,000 | 277,000 | 231,000 | 262,000 | 1,127 |
| 2006/06/01 | 306,000 | 320,000 | 270,000 | 271,000 | 545 |
| 2006/05/31 | 304,000 | 317,000 | 300,000 | 300,000 | 322 |
| 2006/05/30 | 338,000 | 338,000 | 320,000 | 324,000 | 407 |
| 2006/05/29 | 358,000 | 361,000 | 341,000 | 350,000 | 266 |
| 2006/05/26 | 380,000 | 380,000 | 361,000 | 361,000 | 119 |
| 2006/05/25 | 378,000 | 379,000 | 370,000 | 379,000 | 107 |
| 2006/05/24 | 370,000 | 379,000 | 370,000 | 379,000 | 99 |
| 2006/05/23 | 368,000 | 380,000 | 368,000 | 370,000 | 102 |
| 2006/05/22 | 408,000 | 409,000 | 388,000 | 388,000 | 136 |
| 2006/05/19 | 381,000 | 403,000 | 375,000 | 403,000 | 115 |
| 2006/05/18 | 365,000 | 386,000 | 363,000 | 386,000 | 169 |
| 2006/05/17 | 375,000 | 383,000 | 360,000 | 380,000 | 282 |
| 2006/05/16 | 400,000 | 407,000 | 372,000 | 374,000 | 331 |
| 2006/05/15 | 394,000 | 414,000 | 393,000 | 402,000 | 156 |
| 2006/05/12 | 400,000 | 417,000 | 392,000 | 399,000 | 133 |
| 2006/05/11 | 420,000 | 422,000 | 408,000 | 408,000 | 71 |
| 2006/05/10 | 426,000 | 426,000 | 418,000 | 420,000 | 74 |
| 2006/05/09 | 430,000 | 431,000 | 419,000 | 426,000 | 134 |
| 2006/05/08 | 431,000 | 434,000 | 424,000 | 428,000 | 86 |
| 2006/05/02 | 430,000 | 431,000 | 421,000 | 424,000 | 76 |
| 2006/05/01 | 439,000 | 439,000 | 420,000 | 425,000 | 153 |
| 2006/04/28 | 445,000 | 445,000 | 420,000 | 436,000 | 175 |
| 2006/04/27 | 435,000 | 445,000 | 435,000 | 442,000 | 86 |
| 2006/04/26 | 445,000 | 445,000 | 431,000 | 437,000 | 176 |
| 2006/04/25 | 420,000 | 438,000 | 420,000 | 438,000 | 266 |
| 2006/04/24 | 398,000 | 413,000 | 398,000 | 405,000 | 210 |
| 2006/04/21 | 420,000 | 431,000 | 399,000 | 402,000 | 375 |
| 2006/04/20 | 441,000 | 448,000 | 428,000 | 431,000 | 172 |
| 2006/04/19 | 457,000 | 464,000 | 446,000 | 446,000 | 197 |
| 2006/04/18 | 436,000 | 453,000 | 435,000 | 451,000 | 245 |
| 2006/04/17 | 473,000 | 476,000 | 450,000 | 450,000 | 348 |
| 2006/04/14 | 486,000 | 493,000 | 480,000 | 483,000 | 162 |
| 2006/04/13 | 500,000 | 500,000 | 486,000 | 490,000 | 120 |
| 2006/04/12 | 491,000 | 498,000 | 477,000 | 497,000 | 181 |
| 2006/04/11 | 492,000 | 500,000 | 488,000 | 495,000 | 132 |
| 2006/04/10 | 496,000 | 498,000 | 488,000 | 491,000 | 145 |
| 2006/04/07 | 503,000 | 503,000 | 492,000 | 498,000 | 323 |
| 2006/04/06 | 489,000 | 510,000 | 489,000 | 508,000 | 428 |
| 2006/04/05 | 501,000 | 501,000 | 482,000 | 482,000 | 441 |
| 2006/04/04 | 526,000 | 526,000 | 495,000 | 502,000 | 1,136 |
| 2006/04/03 | 553,000 | 555,000 | 512,000 | 517,000 | 1,377 |
| 2006/03/31 | 489,000 | 533,000 | 488,000 | 533,000 | 1,340 |
| 2006/03/30 | 485,000 | 489,000 | 478,000 | 484,000 | 429 |
| 2006/03/29 | 454,000 | 478,000 | 453,000 | 470,000 | 354 |
| 2006/03/28 | 452,000 | 465,000 | 438,000 | 459,000 | 254 |
| 2006/03/27 | 450,000 | 468,000 | 441,000 | 452,000 | 629 |
| 2006/03/24 | 430,000 | 437,000 | 425,000 | 437,000 | 195 |
| 2006/03/23 | 437,000 | 437,000 | 429,000 | 431,000 | 138 |
| 2006/03/22 | 433,000 | 437,000 | 427,000 | 436,000 | 150 |
| 2006/03/20 | 434,000 | 436,000 | 427,000 | 434,000 | 186 |
| 2006/03/17 | 415,000 | 430,000 | 412,000 | 430,000 | 142 |
| 2006/03/16 | 439,000 | 443,000 | 415,000 | 425,000 | 200 |
| 2006/03/15 | 432,000 | 438,000 | 426,000 | 434,000 | 162 |
| 2006/03/14 | 434,000 | 442,000 | 423,000 | 429,000 | 300 |
| 2006/03/13 | 438,000 | 443,000 | 428,000 | 434,000 | 338 |
| 2006/03/10 | 414,000 | 425,000 | 409,000 | 420,000 | 319 |
| 2006/03/09 | 404,000 | 415,000 | 401,000 | 405,000 | 240 |
| 2006/03/08 | 395,000 | 403,000 | 393,000 | 401,000 | 139 |
| 2006/03/07 | 409,000 | 409,000 | 397,000 | 400,000 | 270 |
| 2006/03/06 | 385,000 | 410,000 | 373,000 | 410,000 | 323 |
| 2006/03/03 | 382,000 | 395,000 | 367,000 | 375,000 | 461 |
| 2006/03/02 | 415,000 | 415,000 | 391,000 | 391,000 | 331 |
| 2006/03/01 | 405,000 | 413,000 | 392,000 | 402,000 | 685 |
| 2006/02/28 | 447,000 | 450,000 | 416,000 | 425,000 | 508 |
| 2006/02/27 | 465,000 | 490,000 | 451,000 | 452,000 | 520 |
| 2006/02/24 | 432,000 | 471,000 | 415,000 | 467,000 | 647 |
| 2006/02/23 | 384,000 | 427,000 | 380,000 | 427,000 | 507 |
| 2006/02/22 | 391,000 | 414,000 | 365,000 | 377,000 | 679 |
| 2006/02/21 | 335,000 | 381,000 | 335,000 | 381,000 | 748 |
| 2006/02/20 | 347,000 | 355,000 | 323,000 | 331,000 | 775 |
| 2006/02/17 | 402,000 | 413,000 | 370,000 | 370,000 | 642 |
| 2006/02/16 | 435,000 | 440,000 | 401,000 | 410,000 | 387 |
| 2006/02/15 | 475,000 | 475,000 | 430,000 | 432,000 | 404 |
| 2006/02/14 | 460,000 | 489,000 | 425,000 | 480,000 | 659 |
| 2006/02/13 | 512,000 | 512,000 | 452,000 | 480,000 | 503 |
| 2006/02/10 | 524,000 | 534,000 | 481,000 | 518,000 | 379 |
| 2006/02/09 | 544,000 | 555,000 | 518,000 | 526,000 | 303 |
| 2006/02/08 | 553,000 | 555,000 | 528,000 | 538,000 | 350 |
| 2006/02/07 | 553,000 | 556,000 | 548,000 | 551,000 | 347 |
| 2006/02/06 | 562,000 | 565,000 | 546,000 | 549,000 | 470 |
| 2006/02/03 | 530,000 | 552,000 | 517,000 | 552,000 | 706 |
| 2006/02/02 | 512,000 | 527,000 | 508,000 | 527,000 | 424 |
| 2006/02/01 | 510,000 | 535,000 | 507,000 | 509,000 | 325 |
| 2006/01/31 | 525,000 | 535,000 | 510,000 | 519,000 | 340 |
| 2006/01/30 | 556,000 | 564,000 | 525,000 | 530,000 | 683 |
| 2006/01/27 | 566,000 | 573,000 | 536,000 | 550,000 | 651 |
| 2006/01/26 | 551,000 | 566,000 | 541,000 | 556,000 | 1,030 |
| 2006/01/25 | 532,000 | 537,000 | 524,000 | 537,000 | 688 |
| 2006/01/24 | 480,000 | 487,000 | 467,000 | 487,000 | 420 |
| 2006/01/23 | 484,000 | 515,000 | 430,000 | 437,000 | 1,246 |
| 2006/01/20 | 608,000 | 609,000 | 501,000 | 529,000 | 1,878 |
| 2006/01/19 | 488,000 | 548,000 | 485,000 | 548,000 | 1,266 |
| 2006/01/18 | 494,000 | 520,000 | 447,000 | 498,000 | 2,264 |
| 2006/01/17 | 587,000 | 637,000 | 547,000 | 547,000 | 3,052 |
| 2006/01/16 | 620,000 | 670,000 | 610,000 | 647,000 | 4,356 |
| 2006/01/13 | 548,000 | 572,000 | 544,000 | 570,000 | 3,339 |
| 2006/01/12 | 518,000 | 531,000 | 506,000 | 522,000 | 1,887 |
| 2006/01/11 | 480,000 | 510,000 | 465,000 | 509,000 | 1,224 |
| 2006/01/10 | 465,000 | 495,000 | 465,000 | 485,000 | 2,486 |
| 2006/01/06 | 454,000 | 455,000 | 448,000 | 453,000 | 812 |
| 2006/01/05 | 454,000 | 457,000 | 448,000 | 453,000 | 615 |
| 2006/01/04 | 453,000 | 459,000 | 452,000 | 452,000 | 321 |