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 |
|---|---|---|---|---|---|
| 2008/12/30 | 71,700 | 72,200 | 71,100 | 72,200 | 30 |
| 2008/12/29 | 70,700 | 72,500 | 70,700 | 71,700 | 108 |
| 2008/12/26 | 69,200 | 72,200 | 69,200 | 71,200 | 97 |
| 2008/12/25 | 70,000 | 71,100 | 69,500 | 69,600 | 50 |
| 2008/12/24 | 71,800 | 71,800 | 69,700 | 71,000 | 103 |
| 2008/12/22 | 72,200 | 72,200 | 69,200 | 70,100 | 252 |
| 2008/12/19 | 74,200 | 77,600 | 72,500 | 72,800 | 574 |
| 2008/12/18 | 67,700 | 72,200 | 67,200 | 72,200 | 270 |
| 2008/12/17 | 67,200 | 67,700 | 66,500 | 67,200 | 114 |
| 2008/12/16 | 65,700 | 67,000 | 65,600 | 66,500 | 107 |
| 2008/12/15 | 65,700 | 66,500 | 64,700 | 65,900 | 195 |
| 2008/12/12 | 67,900 | 67,900 | 65,400 | 65,600 | 169 |
| 2008/12/11 | 67,300 | 68,600 | 66,200 | 68,000 | 124 |
| 2008/12/10 | 66,100 | 67,100 | 65,500 | 66,800 | 142 |
| 2008/12/09 | 66,800 | 67,000 | 65,000 | 65,600 | 79 |
| 2008/12/08 | 65,000 | 66,000 | 63,900 | 66,000 | 151 |
| 2008/12/05 | 66,900 | 66,900 | 64,100 | 64,900 | 85 |
| 2008/12/04 | 66,100 | 66,100 | 64,400 | 65,900 | 134 |
| 2008/12/03 | 67,000 | 67,500 | 65,900 | 66,000 | 46 |
| 2008/12/02 | 67,000 | 67,000 | 65,000 | 65,000 | 173 |
| 2008/12/01 | 69,200 | 69,400 | 67,700 | 68,000 | 112 |
| 2008/11/28 | 68,400 | 69,600 | 68,400 | 69,200 | 41 |
| 2008/11/27 | 68,700 | 69,800 | 68,500 | 68,900 | 48 |
| 2008/11/26 | 70,100 | 70,600 | 68,500 | 69,000 | 44 |
| 2008/11/25 | 72,100 | 72,900 | 70,700 | 71,200 | 40 |
| 2008/11/21 | 68,500 | 70,700 | 68,000 | 70,700 | 114 |
| 2008/11/20 | 71,800 | 71,800 | 68,500 | 70,000 | 93 |
| 2008/11/19 | 72,200 | 73,300 | 72,000 | 72,900 | 79 |
| 2008/11/18 | 74,400 | 74,400 | 72,500 | 72,900 | 68 |
| 2008/11/17 | 74,800 | 75,300 | 73,100 | 73,500 | 43 |
| 2008/11/14 | 77,500 | 77,500 | 74,200 | 75,300 | 88 |
| 2008/11/13 | 74,400 | 77,100 | 73,800 | 74,500 | 171 |
| 2008/11/12 | 79,000 | 81,000 | 75,000 | 76,400 | 431 |
| 2008/11/11 | 77,000 | 79,900 | 75,000 | 79,400 | 177 |
| 2008/11/10 | 79,000 | 81,500 | 76,500 | 77,000 | 130 |
| 2008/11/07 | 75,200 | 79,000 | 74,200 | 77,000 | 146 |
| 2008/11/06 | 78,000 | 80,500 | 75,400 | 78,200 | 228 |
| 2008/11/05 | 80,100 | 82,100 | 77,500 | 79,000 | 319 |
| 2008/11/04 | 78,600 | 82,000 | 78,000 | 78,100 | 390 |
| 2008/10/31 | 80,000 | 82,300 | 73,300 | 78,400 | 746 |
| 2008/10/30 | 81,700 | 85,000 | 76,600 | 81,900 | 686 |
| 2008/10/29 | 88,200 | 90,300 | 81,500 | 82,700 | 396 |
| 2008/10/28 | 79,200 | 84,100 | 72,200 | 84,000 | 601 |
| 2008/10/27 | 89,000 | 90,000 | 82,200 | 82,200 | 363 |
| 2008/10/24 | 92,700 | 95,000 | 91,000 | 91,100 | 403 |
| 2008/10/23 | 87,800 | 92,900 | 86,700 | 92,900 | 420 |
| 2008/10/22 | 88,000 | 89,800 | 87,000 | 88,800 | 240 |
| 2008/10/21 | 88,900 | 89,800 | 86,400 | 88,500 | 188 |
| 2008/10/20 | 87,800 | 89,000 | 87,000 | 88,900 | 458 |
| 2008/10/17 | 77,600 | 85,000 | 77,000 | 84,800 | 500 |
| 2008/10/16 | 74,000 | 82,000 | 73,300 | 77,100 | 393 |
| 2008/10/15 | 74,100 | 79,900 | 72,100 | 78,600 | 260 |
| 2008/10/10 | 67,900 | 68,800 | 62,400 | 68,100 | 367 |
| 2008/10/09 | 65,300 | 72,300 | 64,500 | 72,300 | 365 |
| 2008/10/08 | 72,700 | 73,100 | 66,700 | 67,300 | 502 |
| 2008/10/07 | 76,500 | 81,300 | 76,500 | 76,700 | 339 |
| 2008/10/06 | 94,900 | 94,900 | 86,500 | 86,500 | 306 |
| 2008/10/03 | 97,500 | 98,000 | 94,200 | 96,500 | 235 |
| 2008/10/02 | 99,900 | 99,900 | 97,600 | 98,500 | 69 |
| 2008/10/01 | 98,000 | 99,900 | 98,000 | 98,200 | 82 |
| 2008/09/30 | 96,400 | 99,300 | 92,400 | 98,000 | 156 |
| 2008/09/29 | 102,800 | 102,800 | 99,000 | 99,400 | 112 |
| 2008/09/26 | 100,800 | 102,300 | 100,000 | 101,000 | 42 |
| 2008/09/25 | 100,000 | 101,300 | 100,000 | 100,200 | 74 |
| 2008/09/24 | 102,000 | 102,200 | 101,600 | 101,900 | 47 |
| 2008/09/22 | 102,700 | 105,900 | 102,200 | 103,500 | 147 |
| 2008/09/19 | 104,000 | 105,500 | 102,200 | 102,400 | 108 |
| 2008/09/18 | 100,100 | 102,900 | 99,500 | 102,200 | 184 |
| 2008/09/17 | 104,900 | 106,100 | 103,500 | 103,600 | 241 |
| 2008/09/16 | 95,500 | 102,100 | 92,000 | 99,600 | 481 |
| 2008/09/12 | 105,700 | 108,000 | 105,000 | 106,500 | 300 |
| 2008/09/11 | 120,000 | 122,900 | 109,000 | 109,400 | 727 |
| 2008/09/10 | 105,000 | 110,000 | 104,000 | 110,000 | 145 |
| 2008/09/09 | 102,100 | 106,500 | 101,500 | 106,000 | 117 |
| 2008/09/08 | 100,100 | 103,600 | 100,100 | 103,000 | 71 |
| 2008/09/05 | 99,000 | 99,700 | 98,000 | 99,700 | 76 |
| 2008/09/04 | 99,300 | 99,900 | 99,300 | 99,900 | 57 |
| 2008/09/03 | 100,000 | 101,000 | 99,400 | 99,500 | 63 |
| 2008/09/02 | 103,000 | 103,000 | 99,500 | 99,600 | 114 |
| 2008/09/01 | 101,600 | 103,500 | 101,000 | 102,100 | 57 |
| 2008/08/29 | 101,300 | 102,500 | 101,300 | 101,700 | 32 |
| 2008/08/28 | 102,000 | 103,200 | 101,000 | 102,500 | 47 |
| 2008/08/27 | 98,500 | 102,900 | 98,500 | 102,100 | 83 |
| 2008/08/26 | 100,300 | 100,900 | 99,000 | 100,900 | 74 |
| 2008/08/25 | 101,900 | 103,000 | 101,000 | 101,900 | 80 |
| 2008/08/22 | 105,100 | 105,100 | 102,500 | 103,000 | 65 |
| 2008/08/21 | 109,400 | 109,400 | 107,000 | 107,000 | 19 |
| 2008/08/20 | 104,000 | 108,000 | 104,000 | 108,000 | 34 |
| 2008/08/19 | 111,000 | 111,000 | 104,100 | 105,500 | 53 |
| 2008/08/18 | 106,500 | 109,500 | 106,500 | 109,200 | 17 |
| 2008/08/15 | 111,100 | 112,000 | 107,100 | 108,500 | 81 |
| 2008/08/14 | 110,400 | 114,200 | 110,400 | 113,100 | 73 |
| 2008/08/13 | 113,100 | 114,500 | 111,200 | 114,500 | 53 |
| 2008/08/12 | 112,300 | 115,000 | 112,300 | 113,500 | 37 |
| 2008/08/11 | 114,000 | 114,500 | 112,400 | 113,800 | 47 |
| 2008/08/08 | 110,900 | 112,800 | 110,500 | 112,000 | 31 |
| 2008/08/07 | 112,000 | 112,900 | 110,000 | 112,900 | 36 |
| 2008/08/06 | 110,000 | 112,000 | 107,900 | 112,000 | 64 |
| 2008/08/05 | 105,000 | 109,600 | 104,000 | 109,600 | 60 |
| 2008/08/04 | 109,800 | 110,000 | 106,300 | 109,000 | 28 |
| 2008/08/01 | 109,000 | 109,900 | 107,000 | 109,000 | 46 |
| 2008/07/31 | 109,900 | 111,800 | 108,000 | 110,000 | 75 |
| 2008/07/30 | 111,400 | 113,100 | 108,600 | 109,800 | 72 |
| 2008/07/29 | 109,800 | 110,200 | 107,100 | 110,200 | 33 |
| 2008/07/28 | 107,600 | 112,500 | 107,500 | 110,100 | 23 |
| 2008/07/25 | 111,200 | 111,200 | 108,100 | 108,200 | 47 |
| 2008/07/24 | 107,700 | 113,800 | 106,700 | 111,400 | 186 |
| 2008/07/23 | 101,600 | 106,900 | 101,600 | 105,700 | 76 |
| 2008/07/22 | 103,000 | 103,100 | 99,800 | 100,700 | 132 |
| 2008/07/18 | 107,000 | 107,000 | 103,000 | 104,000 | 51 |
| 2008/07/17 | 103,000 | 107,000 | 102,000 | 105,000 | 240 |
| 2008/07/16 | 104,000 | 104,000 | 101,000 | 101,000 | 199 |
| 2008/07/15 | 110,000 | 110,000 | 105,000 | 105,000 | 200 |
| 2008/07/14 | 110,000 | 114,000 | 109,000 | 111,000 | 125 |
| 2008/07/11 | 113,000 | 113,000 | 112,000 | 112,000 | 30 |
| 2008/07/10 | 112,000 | 114,000 | 110,000 | 114,000 | 139 |
| 2008/07/09 | 115,000 | 116,000 | 113,000 | 113,000 | 89 |
| 2008/07/08 | 116,000 | 116,000 | 113,000 | 115,000 | 92 |
| 2008/07/07 | 115,000 | 117,000 | 112,000 | 117,000 | 116 |
| 2008/07/04 | 115,000 | 117,000 | 112,000 | 114,000 | 147 |
| 2008/07/03 | 115,000 | 117,000 | 114,000 | 115,000 | 93 |
| 2008/07/02 | 115,000 | 117,000 | 114,000 | 117,000 | 78 |
| 2008/07/01 | 112,000 | 115,000 | 112,000 | 115,000 | 156 |
| 2008/06/30 | 114,000 | 115,000 | 113,000 | 113,000 | 106 |
| 2008/06/27 | 114,000 | 116,000 | 114,000 | 115,000 | 159 |
| 2008/06/26 | 118,000 | 119,000 | 118,000 | 118,000 | 53 |
| 2008/06/25 | 119,000 | 120,000 | 114,000 | 117,000 | 273 |
| 2008/06/24 | 122,000 | 122,000 | 120,000 | 121,000 | 80 |
| 2008/06/23 | 121,000 | 124,000 | 120,000 | 122,000 | 96 |
| 2008/06/20 | 121,000 | 122,000 | 119,000 | 122,000 | 76 |
| 2008/06/19 | 122,000 | 123,000 | 120,000 | 121,000 | 115 |
| 2008/06/18 | 125,000 | 125,000 | 123,000 | 124,000 | 88 |
| 2008/06/17 | 121,000 | 125,000 | 121,000 | 125,000 | 139 |
| 2008/06/16 | 122,000 | 123,000 | 121,000 | 122,000 | 69 |
| 2008/06/13 | 119,000 | 121,000 | 119,000 | 121,000 | 96 |
| 2008/06/12 | 119,000 | 121,000 | 117,000 | 120,000 | 169 |
| 2008/06/11 | 119,000 | 121,000 | 119,000 | 121,000 | 215 |
| 2008/06/10 | 124,000 | 125,000 | 120,000 | 121,000 | 308 |
| 2008/06/09 | 124,000 | 125,000 | 121,000 | 124,000 | 224 |
| 2008/06/06 | 128,000 | 129,000 | 126,000 | 127,000 | 137 |
| 2008/06/05 | 129,000 | 130,000 | 126,000 | 126,000 | 130 |
| 2008/06/04 | 128,000 | 131,000 | 128,000 | 128,000 | 150 |
| 2008/06/03 | 131,000 | 134,000 | 129,000 | 129,000 | 271 |
| 2008/06/02 | 130,000 | 133,000 | 128,000 | 132,000 | 733 |
| 2008/05/30 | 125,000 | 128,000 | 124,000 | 127,000 | 215 |
| 2008/05/29 | 123,000 | 124,000 | 123,000 | 124,000 | 93 |
| 2008/05/28 | 124,000 | 125,000 | 122,000 | 123,000 | 136 |
| 2008/05/27 | 126,000 | 127,000 | 124,000 | 124,000 | 122 |
| 2008/05/26 | 128,000 | 133,000 | 125,000 | 125,000 | 735 |
| 2008/05/23 | 127,000 | 129,000 | 126,000 | 128,000 | 156 |
| 2008/05/22 | 126,000 | 128,000 | 123,000 | 128,000 | 189 |
| 2008/05/21 | 126,000 | 127,000 | 124,000 | 124,000 | 174 |
| 2008/05/20 | 128,000 | 130,000 | 127,000 | 128,000 | 142 |
| 2008/05/19 | 129,000 | 134,000 | 128,000 | 129,000 | 839 |
| 2008/05/16 | 127,000 | 127,000 | 121,000 | 125,000 | 356 |
| 2008/05/15 | 129,000 | 129,000 | 124,000 | 127,000 | 341 |
| 2008/05/14 | 133,000 | 134,000 | 127,000 | 129,000 | 537 |
| 2008/05/13 | 131,000 | 135,000 | 131,000 | 134,000 | 421 |
| 2008/05/12 | 132,000 | 132,000 | 130,000 | 130,000 | 263 |
| 2008/05/09 | 136,000 | 137,000 | 130,000 | 132,000 | 704 |
| 2008/05/08 | 126,000 | 136,000 | 125,000 | 134,000 | 1,713 |
| 2008/05/07 | 131,000 | 133,000 | 126,000 | 127,000 | 673 |
| 2008/05/02 | 122,000 | 132,000 | 119,000 | 127,000 | 2,957 |
| 2008/05/01 | 116,000 | 118,000 | 113,000 | 116,000 | 201 |
| 2008/04/30 | 114,000 | 118,000 | 113,000 | 116,000 | 218 |
| 2008/04/28 | 116,000 | 116,000 | 112,000 | 114,000 | 252 |
| 2008/04/25 | 118,000 | 119,000 | 116,000 | 117,000 | 199 |
| 2008/04/24 | 112,000 | 120,000 | 112,000 | 118,000 | 766 |
| 2008/04/23 | 110,000 | 113,000 | 109,000 | 112,000 | 120 |
| 2008/04/22 | 110,000 | 113,000 | 109,000 | 109,000 | 167 |
| 2008/04/21 | 115,000 | 115,000 | 109,000 | 109,000 | 181 |
| 2008/04/18 | 111,000 | 112,000 | 108,000 | 112,000 | 170 |
| 2008/04/17 | 109,000 | 111,000 | 109,000 | 111,000 | 197 |
| 2008/04/16 | 108,000 | 110,000 | 107,000 | 107,000 | 133 |
| 2008/04/15 | 109,000 | 114,000 | 106,000 | 106,000 | 347 |
| 2008/04/14 | 106,000 | 112,000 | 105,000 | 108,000 | 117 |
| 2008/04/11 | 105,000 | 110,000 | 105,000 | 110,000 | 185 |
| 2008/04/10 | 104,000 | 106,000 | 104,000 | 105,000 | 62 |
| 2008/04/09 | 108,000 | 109,000 | 105,000 | 106,000 | 181 |
| 2008/04/08 | 113,000 | 113,000 | 109,000 | 109,000 | 164 |
| 2008/04/07 | 113,000 | 115,000 | 113,000 | 114,000 | 117 |
| 2008/04/04 | 116,000 | 116,000 | 111,000 | 115,000 | 149 |
| 2008/04/03 | 114,000 | 117,000 | 112,000 | 115,000 | 194 |
| 2008/04/02 | 115,000 | 117,000 | 113,000 | 114,000 | 285 |
| 2008/04/01 | 117,000 | 120,000 | 109,000 | 109,000 | 308 |
| 2008/03/31 | 123,000 | 123,000 | 116,000 | 119,000 | 377 |
| 2008/03/28 | 119,000 | 125,000 | 117,000 | 123,000 | 654 |
| 2008/03/27 | 111,000 | 118,000 | 108,000 | 116,000 | 427 |
| 2008/03/26 | 109,000 | 114,000 | 106,000 | 111,000 | 195 |
| 2008/03/25 | 112,000 | 115,000 | 109,000 | 110,000 | 148 |
| 2008/03/24 | 116,000 | 116,000 | 112,000 | 112,000 | 242 |
| 2008/03/21 | 103,000 | 113,000 | 102,000 | 112,000 | 444 |
| 2008/03/19 | 101,000 | 106,000 | 101,000 | 102,000 | 165 |
| 2008/03/18 | 99,000 | 102,000 | 98,900 | 99,500 | 126 |
| 2008/03/17 | 98,300 | 99,500 | 95,000 | 99,200 | 158 |
| 2008/03/14 | 102,000 | 102,000 | 98,000 | 99,300 | 203 |
| 2008/03/13 | 102,000 | 105,000 | 100,000 | 100,000 | 228 |
| 2008/03/12 | 110,000 | 110,000 | 101,000 | 102,000 | 199 |
| 2008/03/11 | 100,000 | 106,000 | 98,000 | 104,000 | 623 |
| 2008/03/10 | 112,000 | 113,000 | 101,000 | 104,000 | 333 |
| 2008/03/07 | 109,000 | 117,000 | 108,000 | 113,000 | 589 |
| 2008/03/06 | 108,000 | 116,000 | 108,000 | 111,000 | 378 |
| 2008/03/05 | 107,000 | 112,000 | 106,000 | 108,000 | 385 |
| 2008/03/04 | 115,000 | 116,000 | 108,000 | 108,000 | 297 |
| 2008/03/03 | 112,000 | 117,000 | 112,000 | 113,000 | 419 |
| 2008/02/29 | 122,000 | 125,000 | 118,000 | 118,000 | 381 |
| 2008/02/28 | 127,000 | 132,000 | 124,000 | 124,000 | 835 |
| 2008/02/27 | 128,000 | 133,000 | 125,000 | 127,000 | 1,026 |
| 2008/02/26 | 126,000 | 128,000 | 121,000 | 127,000 | 573 |
| 2008/02/25 | 127,000 | 128,000 | 121,000 | 125,000 | 559 |
| 2008/02/22 | 116,000 | 124,000 | 116,000 | 124,000 | 914 |
| 2008/02/21 | 113,000 | 118,000 | 110,000 | 118,000 | 597 |
| 2008/02/20 | 117,000 | 119,000 | 109,000 | 110,000 | 547 |
| 2008/02/19 | 113,000 | 117,000 | 111,000 | 117,000 | 721 |
| 2008/02/18 | 109,000 | 117,000 | 108,000 | 111,000 | 921 |
| 2008/02/15 | 98,500 | 109,000 | 97,600 | 105,000 | 584 |
| 2008/02/14 | 100,000 | 105,000 | 97,000 | 103,000 | 411 |
| 2008/02/13 | 97,700 | 100,000 | 95,000 | 97,800 | 358 |
| 2008/02/12 | 99,000 | 99,000 | 95,000 | 97,000 | 413 |
| 2008/02/08 | 107,000 | 108,000 | 102,000 | 102,000 | 387 |
| 2008/02/07 | 108,000 | 109,000 | 104,000 | 107,000 | 513 |
| 2008/02/06 | 105,000 | 109,000 | 105,000 | 107,000 | 316 |
| 2008/02/05 | 111,000 | 113,000 | 110,000 | 111,000 | 332 |
| 2008/02/04 | 112,000 | 121,000 | 111,000 | 115,000 | 1,034 |
| 2008/02/01 | 111,000 | 112,000 | 108,000 | 108,000 | 251 |
| 2008/01/31 | 107,000 | 115,000 | 104,000 | 113,000 | 610 |
| 2008/01/30 | 112,000 | 115,000 | 107,000 | 109,000 | 426 |
| 2008/01/29 | 112,000 | 116,000 | 108,000 | 112,000 | 402 |
| 2008/01/28 | 111,000 | 113,000 | 108,000 | 108,000 | 321 |
| 2008/01/25 | 108,000 | 112,000 | 106,000 | 112,000 | 481 |
| 2008/01/24 | 110,000 | 114,000 | 104,000 | 105,000 | 835 |
| 2008/01/23 | 114,000 | 117,000 | 103,000 | 108,000 | 1,021 |
| 2008/01/22 | 107,000 | 114,000 | 102,000 | 110,000 | 957 |
| 2008/01/21 | 115,000 | 122,000 | 112,000 | 115,000 | 1,186 |
| 2008/01/18 | 108,000 | 129,000 | 107,000 | 123,000 | 1,674 |
| 2008/01/17 | 112,000 | 113,000 | 106,000 | 110,000 | 472 |
| 2008/01/16 | 102,000 | 109,000 | 100,000 | 108,000 | 977 |
| 2008/01/15 | 115,000 | 115,000 | 102,000 | 110,000 | 1,657 |
| 2008/01/11 | 128,000 | 129,000 | 106,000 | 107,000 | 1,642 |
| 2008/01/10 | 130,000 | 132,000 | 126,000 | 126,000 | 180 |
| 2008/01/09 | 124,000 | 129,000 | 122,000 | 129,000 | 387 |
| 2008/01/08 | 125,000 | 131,000 | 123,000 | 130,000 | 429 |
| 2008/01/07 | 132,000 | 137,000 | 125,000 | 125,000 | 521 |
| 2008/01/04 | 138,000 | 139,000 | 131,000 | 135,000 | 460 |