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 |
|---|---|---|---|---|---|
| 2009/12/30 | 123,700 | 123,700 | 119,400 | 121,000 | 80 |
| 2009/12/29 | 117,900 | 120,100 | 117,300 | 120,000 | 193 |
| 2009/12/28 | 118,000 | 118,100 | 117,200 | 117,500 | 93 |
| 2009/12/25 | 120,000 | 120,000 | 116,900 | 117,900 | 229 |
| 2009/12/24 | 119,400 | 120,600 | 119,000 | 120,100 | 99 |
| 2009/12/22 | 119,800 | 121,200 | 119,000 | 119,000 | 63 |
| 2009/12/21 | 120,300 | 120,300 | 117,100 | 118,800 | 77 |
| 2009/12/18 | 118,300 | 119,000 | 117,700 | 119,000 | 52 |
| 2009/12/17 | 123,100 | 123,400 | 117,200 | 118,200 | 160 |
| 2009/12/16 | 122,200 | 123,900 | 120,400 | 121,200 | 126 |
| 2009/12/15 | 127,000 | 127,000 | 121,500 | 121,500 | 110 |
| 2009/12/14 | 126,600 | 127,500 | 120,500 | 125,000 | 87 |
| 2009/12/11 | 125,600 | 126,400 | 123,600 | 126,400 | 178 |
| 2009/12/10 | 124,500 | 125,700 | 122,600 | 122,700 | 168 |
| 2009/12/09 | 124,200 | 124,600 | 122,100 | 124,400 | 65 |
| 2009/12/08 | 121,000 | 124,800 | 118,000 | 124,600 | 196 |
| 2009/12/07 | 122,800 | 122,800 | 121,200 | 121,700 | 52 |
| 2009/12/04 | 120,400 | 121,400 | 119,900 | 121,000 | 25 |
| 2009/12/03 | 121,000 | 121,300 | 119,900 | 120,400 | 110 |
| 2009/12/02 | 119,500 | 121,000 | 117,800 | 121,000 | 161 |
| 2009/12/01 | 117,700 | 120,300 | 117,000 | 117,500 | 185 |
| 2009/11/30 | 116,700 | 119,000 | 112,500 | 117,800 | 99 |
| 2009/11/27 | 112,900 | 114,800 | 110,300 | 114,700 | 73 |
| 2009/11/26 | 112,000 | 113,500 | 110,000 | 113,500 | 72 |
| 2009/11/25 | 109,800 | 112,000 | 106,300 | 110,100 | 84 |
| 2009/11/24 | 112,000 | 112,000 | 107,000 | 110,500 | 40 |
| 2009/11/20 | 105,500 | 111,900 | 105,500 | 111,300 | 102 |
| 2009/11/19 | 108,500 | 110,000 | 106,600 | 107,400 | 76 |
| 2009/11/18 | 109,500 | 109,800 | 108,100 | 108,500 | 130 |
| 2009/11/17 | 108,100 | 110,100 | 107,300 | 109,800 | 177 |
| 2009/11/16 | 111,900 | 111,900 | 108,000 | 110,100 | 60 |
| 2009/11/13 | 110,900 | 112,000 | 110,100 | 111,900 | 63 |
| 2009/11/12 | 112,800 | 114,600 | 112,000 | 112,000 | 71 |
| 2009/11/11 | 116,100 | 116,100 | 113,000 | 113,700 | 36 |
| 2009/11/10 | 113,200 | 116,500 | 113,200 | 116,400 | 71 |
| 2009/11/09 | 117,800 | 117,800 | 114,600 | 115,000 | 104 |
| 2009/11/06 | 117,700 | 118,300 | 116,600 | 118,000 | 43 |
| 2009/11/05 | 117,200 | 117,500 | 116,700 | 117,400 | 43 |
| 2009/11/04 | 117,100 | 117,800 | 115,000 | 117,800 | 55 |
| 2009/11/02 | 115,000 | 118,200 | 114,900 | 117,100 | 72 |
| 2009/10/30 | 120,000 | 120,900 | 117,800 | 119,200 | 74 |
| 2009/10/29 | 119,400 | 119,600 | 117,000 | 118,800 | 106 |
| 2009/10/28 | 119,300 | 121,300 | 115,000 | 121,300 | 201 |
| 2009/10/27 | 122,300 | 124,300 | 119,500 | 119,700 | 113 |
| 2009/10/26 | 125,100 | 125,100 | 123,300 | 123,300 | 62 |
| 2009/10/23 | 123,900 | 125,700 | 120,100 | 125,100 | 111 |
| 2009/10/22 | 124,600 | 124,800 | 121,900 | 123,100 | 54 |
| 2009/10/21 | 123,300 | 124,800 | 122,700 | 124,800 | 76 |
| 2009/10/20 | 124,300 | 124,300 | 122,200 | 122,800 | 31 |
| 2009/10/19 | 122,100 | 123,800 | 122,000 | 123,500 | 40 |
| 2009/10/16 | 125,000 | 125,000 | 122,000 | 122,100 | 34 |
| 2009/10/15 | 121,600 | 123,500 | 121,600 | 123,300 | 55 |
| 2009/10/14 | 120,800 | 121,900 | 120,200 | 120,300 | 53 |
| 2009/10/13 | 122,800 | 122,800 | 120,000 | 121,600 | 88 |
| 2009/10/09 | 122,000 | 122,700 | 120,000 | 122,500 | 158 |
| 2009/10/08 | 118,500 | 121,900 | 118,100 | 121,900 | 118 |
| 2009/10/07 | 117,300 | 118,900 | 117,100 | 118,800 | 60 |
| 2009/10/06 | 116,500 | 120,000 | 115,300 | 118,000 | 103 |
| 2009/10/05 | 116,000 | 117,000 | 115,900 | 117,000 | 102 |
| 2009/10/02 | 120,000 | 120,000 | 116,500 | 118,600 | 107 |
| 2009/10/01 | 121,600 | 123,200 | 119,400 | 121,800 | 83 |
| 2009/09/30 | 118,200 | 121,800 | 117,500 | 121,800 | 75 |
| 2009/09/29 | 120,900 | 121,500 | 119,400 | 119,900 | 73 |
| 2009/09/28 | 122,900 | 122,900 | 120,000 | 121,200 | 88 |
| 2009/09/25 | 123,100 | 126,000 | 122,400 | 124,900 | 104 |
| 2009/09/24 | 128,900 | 128,900 | 126,000 | 127,100 | 136 |
| 2009/09/18 | 128,200 | 128,200 | 124,500 | 127,400 | 136 |
| 2009/09/17 | 128,200 | 131,000 | 127,200 | 128,900 | 119 |
| 2009/09/16 | 127,400 | 132,400 | 127,400 | 128,000 | 200 |
| 2009/09/15 | 130,200 | 131,100 | 127,100 | 127,100 | 153 |
| 2009/09/14 | 129,700 | 132,500 | 128,700 | 131,900 | 499 |
| 2009/09/11 | 130,000 | 133,900 | 129,400 | 131,200 | 592 |
| 2009/09/10 | 122,000 | 127,000 | 120,000 | 126,000 | 355 |
| 2009/09/09 | 121,900 | 122,000 | 120,000 | 121,300 | 400 |
| 2009/09/08 | 122,400 | 123,400 | 121,000 | 122,400 | 58 |
| 2009/09/07 | 125,600 | 125,600 | 122,500 | 124,000 | 250 |
| 2009/09/04 | 124,300 | 126,000 | 122,300 | 123,500 | 198 |
| 2009/09/03 | 124,000 | 129,000 | 123,800 | 124,500 | 622 |
| 2009/09/02 | 123,200 | 124,400 | 121,900 | 124,200 | 212 |
| 2009/09/01 | 116,800 | 126,900 | 116,800 | 124,000 | 563 |
| 2009/08/31 | 118,000 | 119,000 | 116,900 | 117,500 | 142 |
| 2009/08/28 | 115,300 | 118,800 | 115,300 | 117,500 | 133 |
| 2009/08/27 | 116,800 | 116,800 | 115,100 | 116,700 | 66 |
| 2009/08/26 | 117,000 | 118,500 | 116,100 | 117,500 | 61 |
| 2009/08/25 | 116,600 | 118,900 | 115,000 | 117,000 | 178 |
| 2009/08/24 | 115,000 | 115,800 | 112,900 | 115,800 | 164 |
| 2009/08/21 | 112,000 | 114,100 | 107,000 | 110,200 | 261 |
| 2009/08/20 | 113,000 | 114,000 | 111,000 | 112,800 | 117 |
| 2009/08/19 | 115,400 | 115,900 | 111,600 | 111,600 | 152 |
| 2009/08/18 | 115,300 | 117,300 | 115,300 | 115,400 | 75 |
| 2009/08/17 | 116,100 | 117,400 | 115,600 | 117,200 | 93 |
| 2009/08/14 | 118,400 | 118,600 | 116,800 | 117,200 | 91 |
| 2009/08/13 | 118,200 | 119,200 | 117,100 | 118,400 | 67 |
| 2009/08/12 | 118,400 | 119,300 | 117,900 | 117,900 | 64 |
| 2009/08/11 | 117,900 | 119,400 | 115,800 | 119,400 | 184 |
| 2009/08/10 | 118,000 | 119,000 | 115,300 | 117,000 | 97 |
| 2009/08/07 | 118,100 | 120,800 | 111,200 | 117,300 | 283 |
| 2009/08/06 | 122,400 | 124,000 | 118,600 | 120,900 | 247 |
| 2009/08/05 | 122,000 | 123,500 | 120,000 | 122,900 | 355 |
| 2009/08/04 | 117,400 | 120,900 | 117,200 | 120,000 | 172 |
| 2009/08/03 | 116,900 | 118,200 | 116,400 | 117,400 | 67 |
| 2009/07/31 | 116,500 | 116,700 | 115,200 | 115,600 | 67 |
| 2009/07/30 | 114,400 | 116,300 | 113,500 | 115,100 | 130 |
| 2009/07/29 | 116,000 | 116,800 | 114,800 | 115,300 | 77 |
| 2009/07/28 | 117,100 | 119,000 | 115,000 | 116,300 | 184 |
| 2009/07/27 | 115,700 | 118,000 | 114,000 | 118,000 | 300 |
| 2009/07/24 | 111,600 | 113,200 | 110,100 | 111,700 | 196 |
| 2009/07/23 | 112,000 | 112,500 | 109,900 | 109,900 | 194 |
| 2009/07/22 | 110,000 | 112,000 | 109,100 | 111,600 | 173 |
| 2009/07/21 | 109,100 | 111,000 | 107,900 | 109,600 | 158 |
| 2009/07/17 | 107,000 | 108,000 | 101,500 | 108,000 | 253 |
| 2009/07/16 | 114,600 | 114,800 | 108,000 | 108,100 | 277 |
| 2009/07/15 | 109,500 | 111,900 | 107,300 | 111,500 | 188 |
| 2009/07/14 | 108,100 | 111,000 | 106,900 | 109,400 | 291 |
| 2009/07/13 | 120,500 | 123,000 | 103,900 | 104,600 | 667 |
| 2009/07/10 | 116,500 | 120,900 | 115,500 | 119,600 | 762 |
| 2009/07/09 | 112,200 | 117,800 | 111,400 | 117,800 | 529 |
| 2009/07/08 | 114,000 | 114,400 | 112,500 | 113,200 | 185 |
| 2009/07/07 | 116,300 | 117,500 | 113,800 | 114,500 | 479 |
| 2009/07/06 | 114,200 | 117,400 | 113,300 | 114,400 | 462 |
| 2009/07/03 | 113,600 | 118,600 | 113,500 | 116,200 | 950 |
| 2009/07/02 | 111,900 | 114,600 | 109,900 | 113,300 | 460 |
| 2009/07/01 | 108,000 | 111,000 | 107,500 | 110,500 | 112 |
| 2009/06/30 | 107,100 | 110,000 | 105,500 | 110,000 | 243 |
| 2009/06/29 | 112,400 | 112,700 | 107,000 | 107,100 | 241 |
| 2009/06/26 | 112,500 | 112,500 | 109,500 | 111,200 | 195 |
| 2009/06/25 | 106,800 | 111,400 | 106,000 | 111,000 | 384 |
| 2009/06/24 | 107,200 | 108,900 | 105,900 | 106,800 | 157 |
| 2009/06/23 | 109,400 | 110,300 | 107,200 | 107,200 | 218 |
| 2009/06/22 | 112,500 | 112,500 | 108,800 | 111,800 | 275 |
| 2009/06/19 | 112,900 | 118,000 | 108,100 | 112,500 | 723 |
| 2009/06/18 | 102,700 | 118,000 | 102,000 | 114,900 | 1,281 |
| 2009/06/17 | 98,000 | 102,900 | 98,000 | 101,400 | 482 |
| 2009/06/16 | 100,100 | 100,100 | 98,000 | 98,000 | 169 |
| 2009/06/15 | 101,500 | 102,000 | 100,200 | 101,600 | 285 |
| 2009/06/12 | 100,400 | 103,000 | 99,300 | 101,000 | 403 |
| 2009/06/11 | 97,400 | 99,600 | 96,600 | 98,400 | 257 |
| 2009/06/10 | 96,100 | 102,000 | 95,900 | 98,000 | 391 |
| 2009/06/09 | 98,800 | 98,800 | 95,200 | 95,200 | 155 |
| 2009/06/08 | 97,400 | 99,800 | 97,400 | 98,900 | 216 |
| 2009/06/05 | 100,000 | 100,000 | 94,000 | 96,400 | 386 |
| 2009/06/04 | 97,900 | 105,000 | 97,100 | 100,000 | 533 |
| 2009/06/03 | 95,600 | 98,300 | 95,100 | 96,900 | 221 |
| 2009/06/02 | 95,500 | 99,800 | 94,500 | 96,000 | 824 |
| 2009/06/01 | 90,100 | 95,000 | 90,100 | 93,500 | 394 |
| 2009/05/29 | 90,800 | 91,200 | 89,300 | 90,100 | 68 |
| 2009/05/28 | 90,100 | 91,000 | 89,200 | 90,700 | 130 |
| 2009/05/27 | 92,500 | 92,900 | 90,000 | 90,300 | 219 |
| 2009/05/26 | 91,000 | 93,700 | 90,400 | 91,900 | 204 |
| 2009/05/25 | 91,300 | 92,800 | 88,700 | 91,600 | 110 |
| 2009/05/22 | 90,900 | 91,500 | 89,100 | 90,500 | 179 |
| 2009/05/21 | 86,500 | 93,000 | 86,000 | 91,900 | 189 |
| 2009/05/20 | 86,200 | 87,300 | 86,000 | 87,000 | 73 |
| 2009/05/19 | 86,300 | 87,600 | 85,600 | 86,400 | 60 |
| 2009/05/18 | 86,000 | 86,800 | 84,100 | 85,500 | 94 |
| 2009/05/15 | 83,800 | 86,600 | 83,800 | 86,500 | 81 |
| 2009/05/14 | 86,000 | 87,600 | 83,300 | 83,800 | 216 |
| 2009/05/13 | 87,000 | 89,000 | 86,600 | 86,600 | 240 |
| 2009/05/12 | 89,800 | 89,800 | 87,900 | 89,000 | 107 |
| 2009/05/11 | 89,800 | 90,300 | 87,500 | 90,300 | 240 |
| 2009/05/08 | 91,100 | 91,100 | 89,200 | 90,000 | 179 |
| 2009/05/07 | 91,000 | 92,000 | 90,800 | 91,100 | 92 |
| 2009/05/01 | 88,400 | 90,900 | 88,200 | 90,300 | 213 |
| 2009/04/30 | 90,000 | 92,300 | 88,800 | 90,400 | 146 |
| 2009/04/28 | 96,000 | 96,100 | 91,100 | 91,300 | 240 |
| 2009/04/27 | 93,100 | 96,000 | 92,800 | 95,800 | 396 |
| 2009/04/24 | 91,400 | 92,000 | 90,600 | 91,000 | 121 |
| 2009/04/23 | 91,800 | 91,900 | 90,400 | 90,600 | 161 |
| 2009/04/22 | 87,600 | 92,000 | 87,100 | 90,500 | 209 |
| 2009/04/21 | 86,500 | 87,000 | 85,700 | 86,600 | 50 |
| 2009/04/20 | 89,600 | 89,600 | 88,000 | 89,000 | 98 |
| 2009/04/17 | 91,500 | 91,500 | 88,200 | 90,200 | 88 |
| 2009/04/16 | 92,100 | 92,100 | 89,500 | 91,000 | 83 |
| 2009/04/15 | 92,000 | 93,000 | 87,000 | 92,000 | 139 |
| 2009/04/14 | 92,300 | 92,900 | 86,300 | 92,000 | 305 |
| 2009/04/13 | 87,500 | 93,500 | 86,000 | 93,300 | 359 |
| 2009/04/10 | 86,000 | 87,400 | 85,000 | 87,100 | 239 |
| 2009/04/09 | 82,400 | 84,000 | 81,300 | 84,000 | 209 |
| 2009/04/08 | 82,100 | 82,700 | 81,100 | 81,600 | 114 |
| 2009/04/07 | 84,100 | 84,100 | 82,100 | 82,200 | 173 |
| 2009/04/06 | 83,500 | 84,900 | 83,400 | 83,600 | 260 |
| 2009/04/03 | 82,800 | 83,800 | 82,500 | 83,100 | 192 |
| 2009/04/02 | 82,400 | 82,900 | 81,700 | 82,600 | 129 |
| 2009/04/01 | 81,900 | 82,200 | 80,700 | 81,600 | 107 |
| 2009/03/31 | 82,500 | 83,400 | 81,700 | 82,400 | 245 |
| 2009/03/30 | 83,200 | 84,700 | 83,200 | 83,500 | 178 |
| 2009/03/27 | 83,900 | 84,900 | 81,200 | 83,100 | 244 |
| 2009/03/26 | 84,000 | 84,300 | 81,500 | 84,000 | 364 |
| 2009/03/25 | 78,200 | 81,500 | 77,600 | 81,300 | 249 |
| 2009/03/24 | 78,900 | 78,900 | 77,200 | 77,500 | 156 |
| 2009/03/23 | 76,300 | 76,300 | 75,100 | 76,300 | 98 |
| 2009/03/19 | 75,000 | 76,300 | 74,600 | 75,300 | 134 |
| 2009/03/18 | 80,100 | 80,300 | 76,100 | 76,100 | 238 |
| 2009/03/17 | 77,000 | 79,800 | 77,000 | 78,100 | 296 |
| 2009/03/16 | 72,500 | 78,500 | 72,500 | 76,100 | 341 |
| 2009/03/13 | 70,400 | 73,000 | 70,400 | 71,500 | 187 |
| 2009/03/12 | 73,800 | 74,000 | 71,200 | 71,600 | 95 |
| 2009/03/11 | 76,900 | 77,900 | 72,500 | 75,100 | 102 |
| 2009/03/10 | 77,200 | 77,200 | 74,500 | 74,500 | 63 |
| 2009/03/09 | 77,900 | 78,000 | 73,800 | 77,200 | 119 |
| 2009/03/06 | 79,000 | 79,500 | 77,800 | 78,000 | 123 |
| 2009/03/05 | 80,000 | 82,000 | 79,500 | 79,900 | 168 |
| 2009/03/04 | 78,000 | 78,700 | 75,900 | 78,000 | 179 |
| 2009/03/03 | 77,500 | 77,800 | 75,900 | 77,000 | 140 |
| 2009/03/02 | 78,400 | 78,800 | 77,500 | 77,800 | 77 |
| 2009/02/27 | 81,500 | 82,800 | 77,700 | 78,800 | 196 |
| 2009/02/26 | 83,900 | 84,300 | 80,900 | 81,400 | 140 |
| 2009/02/25 | 85,400 | 85,400 | 83,300 | 84,100 | 113 |
| 2009/02/24 | 83,700 | 86,000 | 83,100 | 83,900 | 191 |
| 2009/02/23 | 88,800 | 88,800 | 87,300 | 87,500 | 147 |
| 2009/02/20 | 89,600 | 89,900 | 87,700 | 88,000 | 91 |
| 2009/02/19 | 88,500 | 89,500 | 87,700 | 88,600 | 75 |
| 2009/02/18 | 88,500 | 88,700 | 87,600 | 88,300 | 156 |
| 2009/02/17 | 91,900 | 91,900 | 89,100 | 89,500 | 89 |
| 2009/02/16 | 91,900 | 96,000 | 90,300 | 91,000 | 223 |
| 2009/02/13 | 90,500 | 91,500 | 88,100 | 90,300 | 200 |
| 2009/02/12 | 90,700 | 91,700 | 86,500 | 91,400 | 442 |
| 2009/02/10 | 92,900 | 93,900 | 90,800 | 91,700 | 353 |
| 2009/02/09 | 99,100 | 99,100 | 94,200 | 94,600 | 240 |
| 2009/02/06 | 103,000 | 103,000 | 100,000 | 100,000 | 156 |
| 2009/02/05 | 98,000 | 104,000 | 98,000 | 104,000 | 265 |
| 2009/02/04 | 97,000 | 99,400 | 96,500 | 97,100 | 170 |
| 2009/02/03 | 101,300 | 102,000 | 97,600 | 97,600 | 381 |
| 2009/02/02 | 106,900 | 106,900 | 101,200 | 103,300 | 292 |
| 2009/01/30 | 106,400 | 106,800 | 104,800 | 106,100 | 244 |
| 2009/01/29 | 103,100 | 105,900 | 102,700 | 104,400 | 344 |
| 2009/01/28 | 102,000 | 103,600 | 100,400 | 101,100 | 293 |
| 2009/01/27 | 103,400 | 104,000 | 100,200 | 102,100 | 356 |
| 2009/01/26 | 98,800 | 104,700 | 98,100 | 104,400 | 434 |
| 2009/01/23 | 96,200 | 98,800 | 95,500 | 98,500 | 325 |
| 2009/01/22 | 93,600 | 98,000 | 93,100 | 97,100 | 447 |
| 2009/01/21 | 92,400 | 92,400 | 90,100 | 91,600 | 168 |
| 2009/01/20 | 88,600 | 94,000 | 88,200 | 92,900 | 316 |
| 2009/01/19 | 92,900 | 93,000 | 90,000 | 90,600 | 266 |
| 2009/01/16 | 94,300 | 94,300 | 90,700 | 92,100 | 370 |
| 2009/01/15 | 86,800 | 95,700 | 86,000 | 92,300 | 921 |
| 2009/01/14 | 88,900 | 89,900 | 86,100 | 89,800 | 797 |
| 2009/01/13 | 84,000 | 92,900 | 83,100 | 91,900 | 1,820 |
| 2009/01/09 | 75,500 | 84,300 | 75,500 | 84,200 | 521 |
| 2009/01/08 | 75,000 | 77,000 | 74,300 | 75,100 | 165 |
| 2009/01/07 | 77,700 | 77,800 | 75,500 | 76,000 | 85 |
| 2009/01/06 | 73,200 | 77,000 | 72,800 | 76,700 | 142 |
| 2009/01/05 | 74,700 | 74,700 | 72,200 | 74,000 | 82 |