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 |
|---|---|---|---|---|---|
| 2010/12/30 | 200,500 | 201,700 | 199,200 | 199,900 | 136 |
| 2010/12/29 | 199,100 | 200,600 | 199,000 | 200,400 | 71 |
| 2010/12/28 | 199,800 | 202,500 | 195,000 | 199,100 | 369 |
| 2010/12/27 | 195,000 | 198,900 | 193,000 | 198,800 | 166 |
| 2010/12/24 | 194,600 | 195,500 | 194,500 | 195,000 | 171 |
| 2010/12/22 | 197,000 | 197,500 | 196,300 | 197,500 | 163 |
| 2010/12/21 | 197,000 | 197,200 | 194,600 | 197,000 | 245 |
| 2010/12/20 | 194,800 | 200,000 | 194,000 | 197,900 | 220 |
| 2010/12/17 | 193,000 | 196,800 | 192,500 | 195,800 | 164 |
| 2010/12/16 | 192,700 | 196,800 | 192,300 | 192,300 | 171 |
| 2010/12/15 | 195,000 | 195,700 | 191,000 | 191,900 | 258 |
| 2010/12/14 | 192,500 | 202,900 | 192,500 | 198,100 | 646 |
| 2010/12/13 | 186,800 | 190,800 | 186,500 | 190,800 | 213 |
| 2010/12/10 | 181,900 | 190,000 | 181,000 | 186,500 | 486 |
| 2010/12/09 | 177,800 | 181,500 | 177,700 | 180,000 | 509 |
| 2010/12/08 | 174,800 | 177,600 | 174,800 | 177,600 | 290 |
| 2010/12/07 | 172,500 | 174,000 | 170,000 | 174,000 | 84 |
| 2010/12/06 | 170,000 | 172,700 | 168,000 | 172,400 | 83 |
| 2010/12/03 | 168,600 | 172,700 | 168,600 | 171,200 | 88 |
| 2010/12/02 | 170,000 | 170,000 | 167,300 | 168,600 | 74 |
| 2010/12/01 | 167,300 | 167,500 | 162,100 | 164,100 | 45 |
| 2010/11/30 | 164,000 | 167,800 | 164,000 | 167,500 | 105 |
| 2010/11/29 | 163,200 | 166,200 | 163,100 | 164,000 | 115 |
| 2010/11/26 | 165,800 | 166,100 | 164,300 | 165,100 | 79 |
| 2010/11/25 | 169,400 | 169,400 | 166,700 | 166,700 | 126 |
| 2010/11/24 | 165,800 | 169,900 | 165,800 | 169,400 | 141 |
| 2010/11/22 | 163,500 | 167,900 | 163,500 | 167,200 | 131 |
| 2010/11/19 | 163,000 | 164,000 | 162,200 | 164,000 | 110 |
| 2010/11/18 | 159,400 | 161,800 | 159,300 | 161,400 | 87 |
| 2010/11/17 | 158,300 | 159,500 | 157,400 | 157,500 | 149 |
| 2010/11/16 | 159,300 | 159,500 | 158,300 | 158,300 | 93 |
| 2010/11/15 | 158,300 | 158,800 | 158,000 | 158,800 | 47 |
| 2010/11/12 | 162,000 | 163,300 | 158,000 | 159,300 | 142 |
| 2010/11/11 | 162,100 | 163,000 | 160,600 | 162,000 | 126 |
| 2010/11/10 | 161,900 | 163,400 | 160,000 | 160,900 | 85 |
| 2010/11/09 | 163,200 | 164,500 | 160,000 | 161,900 | 190 |
| 2010/11/08 | 158,100 | 162,400 | 156,000 | 162,000 | 115 |
| 2010/11/05 | 155,000 | 158,600 | 155,000 | 158,000 | 306 |
| 2010/11/04 | 155,000 | 156,500 | 151,000 | 151,000 | 202 |
| 2010/11/02 | 156,500 | 156,700 | 153,000 | 153,100 | 133 |
| 2010/11/01 | 162,300 | 162,300 | 157,700 | 157,700 | 86 |
| 2010/10/29 | 162,100 | 166,800 | 161,200 | 162,500 | 192 |
| 2010/10/28 | 158,000 | 168,000 | 158,000 | 168,000 | 236 |
| 2010/10/27 | 156,800 | 161,100 | 156,800 | 161,100 | 85 |
| 2010/10/26 | 156,500 | 158,800 | 155,300 | 155,300 | 100 |
| 2010/10/25 | 157,100 | 159,000 | 157,000 | 158,100 | 160 |
| 2010/10/22 | 156,600 | 159,600 | 156,600 | 157,900 | 84 |
| 2010/10/21 | 162,600 | 162,900 | 156,800 | 157,400 | 184 |
| 2010/10/20 | 167,700 | 168,000 | 163,200 | 163,700 | 145 |
| 2010/10/19 | 172,300 | 172,400 | 170,100 | 170,800 | 116 |
| 2010/10/18 | 165,600 | 172,100 | 165,000 | 171,600 | 118 |
| 2010/10/15 | 171,000 | 172,400 | 167,500 | 167,500 | 179 |
| 2010/10/14 | 175,100 | 175,100 | 172,900 | 172,900 | 154 |
| 2010/10/13 | 174,800 | 177,000 | 174,500 | 175,000 | 217 |
| 2010/10/12 | 172,300 | 175,500 | 171,200 | 175,000 | 290 |
| 2010/10/08 | 171,100 | 172,800 | 171,100 | 171,700 | 158 |
| 2010/10/07 | 169,500 | 173,900 | 166,000 | 173,000 | 258 |
| 2010/10/06 | 165,700 | 169,500 | 165,700 | 169,500 | 73 |
| 2010/10/05 | 165,200 | 167,600 | 160,900 | 165,400 | 112 |
| 2010/10/04 | 171,200 | 171,200 | 163,600 | 166,000 | 131 |
| 2010/10/01 | 172,500 | 172,500 | 170,400 | 171,100 | 70 |
| 2010/09/30 | 173,700 | 174,000 | 168,000 | 173,400 | 172 |
| 2010/09/29 | 172,500 | 173,900 | 170,000 | 171,200 | 176 |
| 2010/09/28 | 171,500 | 172,800 | 170,000 | 171,500 | 80 |
| 2010/09/27 | 171,500 | 174,000 | 170,500 | 174,000 | 152 |
| 2010/09/24 | 168,400 | 171,400 | 164,500 | 170,400 | 194 |
| 2010/09/22 | 167,600 | 168,900 | 166,100 | 167,000 | 157 |
| 2010/09/21 | 162,000 | 170,400 | 162,000 | 169,700 | 430 |
| 2010/09/17 | 162,300 | 163,700 | 162,000 | 162,000 | 183 |
| 2010/09/16 | 162,900 | 164,000 | 162,500 | 162,800 | 154 |
| 2010/09/15 | 159,800 | 164,300 | 159,300 | 164,100 | 358 |
| 2010/09/14 | 163,000 | 163,000 | 160,900 | 161,300 | 177 |
| 2010/09/13 | 161,300 | 163,700 | 161,300 | 163,000 | 199 |
| 2010/09/10 | 162,300 | 162,800 | 160,100 | 161,300 | 307 |
| 2010/09/09 | 158,000 | 161,400 | 151,000 | 159,000 | 448 |
| 2010/09/08 | 151,900 | 158,100 | 151,900 | 157,700 | 416 |
| 2010/09/07 | 146,800 | 154,300 | 146,000 | 154,200 | 284 |
| 2010/09/06 | 144,000 | 147,900 | 143,500 | 146,000 | 234 |
| 2010/09/03 | 140,200 | 143,000 | 138,100 | 142,000 | 68 |
| 2010/09/02 | 139,300 | 140,100 | 136,000 | 140,100 | 87 |
| 2010/09/01 | 137,800 | 138,100 | 134,900 | 136,600 | 56 |
| 2010/08/31 | 140,900 | 143,200 | 135,900 | 135,900 | 120 |
| 2010/08/30 | 142,500 | 144,100 | 138,600 | 141,300 | 188 |
| 2010/08/27 | 139,300 | 141,000 | 137,600 | 141,000 | 166 |
| 2010/08/26 | 140,900 | 141,000 | 138,600 | 141,000 | 83 |
| 2010/08/25 | 136,500 | 141,000 | 135,600 | 139,900 | 233 |
| 2010/08/24 | 131,100 | 141,900 | 131,100 | 139,000 | 255 |
| 2010/08/23 | 133,500 | 134,400 | 130,300 | 131,500 | 82 |
| 2010/08/20 | 136,500 | 137,000 | 131,000 | 132,600 | 102 |
| 2010/08/19 | 135,100 | 138,000 | 134,000 | 136,800 | 105 |
| 2010/08/18 | 132,000 | 138,000 | 131,200 | 134,000 | 152 |
| 2010/08/17 | 131,400 | 132,900 | 129,000 | 132,000 | 178 |
| 2010/08/16 | 132,000 | 135,500 | 131,400 | 132,200 | 69 |
| 2010/08/13 | 132,600 | 135,500 | 132,400 | 133,100 | 118 |
| 2010/08/12 | 135,000 | 135,000 | 129,000 | 131,700 | 324 |
| 2010/08/11 | 139,800 | 139,800 | 136,600 | 137,800 | 133 |
| 2010/08/10 | 140,300 | 142,000 | 138,600 | 142,000 | 122 |
| 2010/08/09 | 139,100 | 141,100 | 137,900 | 139,800 | 87 |
| 2010/08/06 | 142,100 | 142,100 | 139,300 | 141,100 | 144 |
| 2010/08/05 | 137,300 | 144,500 | 137,300 | 144,000 | 124 |
| 2010/08/04 | 140,800 | 141,900 | 138,700 | 140,300 | 71 |
| 2010/08/03 | 142,200 | 142,200 | 137,600 | 140,700 | 105 |
| 2010/08/02 | 145,000 | 145,000 | 142,300 | 142,400 | 57 |
| 2010/07/30 | 141,300 | 144,800 | 139,100 | 144,800 | 85 |
| 2010/07/29 | 144,300 | 144,400 | 140,000 | 144,300 | 113 |
| 2010/07/28 | 142,900 | 144,500 | 139,700 | 144,500 | 81 |
| 2010/07/27 | 143,700 | 144,500 | 141,900 | 142,900 | 90 |
| 2010/07/26 | 138,000 | 145,300 | 135,000 | 144,900 | 198 |
| 2010/07/23 | 133,600 | 139,000 | 133,600 | 135,000 | 104 |
| 2010/07/22 | 132,000 | 133,500 | 125,200 | 132,500 | 313 |
| 2010/07/21 | 139,800 | 141,000 | 128,600 | 132,000 | 250 |
| 2010/07/20 | 141,900 | 141,900 | 138,000 | 139,800 | 131 |
| 2010/07/16 | 142,000 | 146,400 | 138,700 | 142,400 | 184 |
| 2010/07/15 | 147,000 | 147,500 | 142,700 | 143,200 | 96 |
| 2010/07/14 | 146,200 | 147,700 | 143,200 | 147,700 | 73 |
| 2010/07/13 | 145,400 | 147,500 | 142,000 | 142,100 | 124 |
| 2010/07/12 | 149,900 | 149,900 | 144,300 | 145,400 | 65 |
| 2010/07/09 | 148,700 | 149,500 | 146,400 | 148,000 | 83 |
| 2010/07/08 | 154,200 | 154,200 | 145,700 | 145,700 | 139 |
| 2010/07/07 | 153,400 | 155,900 | 144,500 | 145,500 | 78 |
| 2010/07/06 | 154,500 | 154,500 | 146,000 | 153,400 | 102 |
| 2010/07/05 | 148,600 | 155,300 | 147,400 | 154,600 | 147 |
| 2010/07/02 | 141,900 | 151,700 | 140,600 | 148,700 | 242 |
| 2010/07/01 | 141,100 | 144,300 | 137,800 | 141,800 | 169 |
| 2010/06/30 | 148,000 | 148,000 | 141,000 | 141,300 | 325 |
| 2010/06/29 | 155,800 | 159,500 | 151,000 | 151,400 | 341 |
| 2010/06/28 | 158,000 | 167,000 | 155,200 | 156,900 | 447 |
| 2010/06/25 | 158,500 | 158,500 | 153,400 | 158,000 | 178 |
| 2010/06/24 | 154,000 | 158,600 | 153,300 | 158,500 | 143 |
| 2010/06/23 | 156,800 | 156,800 | 153,200 | 154,400 | 303 |
| 2010/06/22 | 158,000 | 159,000 | 158,000 | 158,800 | 142 |
| 2010/06/21 | 156,900 | 159,400 | 155,000 | 158,900 | 291 |
| 2010/06/18 | 156,000 | 158,000 | 155,200 | 157,700 | 350 |
| 2010/06/17 | 153,300 | 156,200 | 152,600 | 155,500 | 341 |
| 2010/06/16 | 153,500 | 157,100 | 152,000 | 153,300 | 345 |
| 2010/06/15 | 153,500 | 153,900 | 149,600 | 150,600 | 189 |
| 2010/06/14 | 146,000 | 155,000 | 145,800 | 153,000 | 297 |
| 2010/06/11 | 145,000 | 148,300 | 144,000 | 147,300 | 445 |
| 2010/06/10 | 141,600 | 143,800 | 140,000 | 143,800 | 187 |
| 2010/06/09 | 136,500 | 142,500 | 136,200 | 139,700 | 207 |
| 2010/06/08 | 134,100 | 138,400 | 132,400 | 136,900 | 147 |
| 2010/06/07 | 135,600 | 136,500 | 133,100 | 133,700 | 270 |
| 2010/06/04 | 140,600 | 142,100 | 139,900 | 141,600 | 248 |
| 2010/06/03 | 139,800 | 142,600 | 138,300 | 140,600 | 284 |
| 2010/06/02 | 138,200 | 140,100 | 136,000 | 137,100 | 202 |
| 2010/06/01 | 139,200 | 142,100 | 138,000 | 138,400 | 234 |
| 2010/05/31 | 141,000 | 146,400 | 141,000 | 141,400 | 344 |
| 2010/05/28 | 137,100 | 144,800 | 136,500 | 143,800 | 718 |
| 2010/05/27 | 121,000 | 140,000 | 121,000 | 134,100 | 894 |
| 2010/05/26 | 122,500 | 128,000 | 122,500 | 126,100 | 796 |
| 2010/05/25 | 125,400 | 127,200 | 121,000 | 122,200 | 608 |
| 2010/05/24 | 132,000 | 133,200 | 125,100 | 127,700 | 583 |
| 2010/05/21 | 135,500 | 136,500 | 130,800 | 132,300 | 556 |
| 2010/05/20 | 140,300 | 146,500 | 137,500 | 137,700 | 274 |
| 2010/05/19 | 135,000 | 143,000 | 135,000 | 143,000 | 459 |
| 2010/05/18 | 142,200 | 144,300 | 136,000 | 137,500 | 361 |
| 2010/05/17 | 147,900 | 156,400 | 139,000 | 141,400 | 628 |
| 2010/05/14 | 147,300 | 157,300 | 147,300 | 150,800 | 1,069 |
| 2010/05/13 | 139,900 | 150,000 | 135,600 | 150,000 | 876 |
| 2010/05/12 | 137,900 | 143,000 | 130,000 | 135,300 | 506 |
| 2010/05/11 | 147,000 | 148,900 | 139,000 | 140,000 | 448 |
| 2010/05/10 | 137,300 | 149,000 | 137,300 | 141,000 | 621 |
| 2010/05/07 | 139,000 | 146,800 | 136,500 | 143,000 | 842 |
| 2010/05/06 | 151,100 | 154,200 | 145,100 | 149,500 | 481 |
| 2010/04/30 | 159,000 | 159,300 | 153,600 | 155,000 | 763 |
| 2010/04/28 | 164,400 | 164,400 | 155,100 | 157,000 | 1,469 |
| 2010/04/27 | 173,500 | 173,500 | 168,000 | 168,400 | 658 |
| 2010/04/26 | 177,000 | 177,900 | 173,000 | 174,300 | 415 |
| 2010/04/23 | 179,400 | 180,500 | 171,400 | 173,000 | 1,157 |
| 2010/04/22 | 170,100 | 177,900 | 166,800 | 177,900 | 1,308 |
| 2010/04/21 | 164,500 | 168,300 | 163,900 | 166,100 | 584 |
| 2010/04/20 | 163,500 | 173,800 | 160,600 | 161,000 | 1,280 |
| 2010/04/19 | 160,000 | 177,800 | 160,000 | 165,000 | 1,905 |
| 2010/04/16 | 166,700 | 168,000 | 158,100 | 160,800 | 561 |
| 2010/04/15 | 160,000 | 173,900 | 159,300 | 167,000 | 1,517 |
| 2010/04/14 | 152,400 | 156,000 | 151,000 | 155,000 | 535 |
| 2010/04/13 | 152,400 | 153,400 | 149,200 | 150,000 | 502 |
| 2010/04/12 | 148,700 | 159,400 | 146,800 | 156,400 | 1,076 |
| 2010/04/09 | 144,800 | 148,000 | 144,800 | 146,300 | 192 |
| 2010/04/08 | 146,000 | 148,000 | 144,100 | 147,500 | 316 |
| 2010/04/07 | 150,000 | 150,000 | 145,300 | 147,700 | 460 |
| 2010/04/06 | 147,800 | 147,800 | 142,000 | 144,800 | 438 |
| 2010/04/05 | 152,000 | 153,700 | 145,200 | 148,000 | 1,498 |
| 2010/04/02 | 135,100 | 154,400 | 133,400 | 153,000 | 2,888 |
| 2010/04/01 | 119,000 | 146,800 | 118,800 | 136,000 | 2,808 |
| 2010/03/31 | 117,500 | 119,100 | 116,800 | 116,800 | 134 |
| 2010/03/30 | 119,800 | 119,800 | 117,500 | 118,900 | 66 |
| 2010/03/29 | 119,500 | 120,000 | 117,500 | 118,600 | 68 |
| 2010/03/26 | 119,500 | 121,500 | 119,300 | 120,900 | 97 |
| 2010/03/25 | 122,200 | 122,200 | 119,500 | 119,700 | 144 |
| 2010/03/24 | 120,800 | 124,500 | 120,000 | 123,400 | 425 |
| 2010/03/23 | 122,000 | 122,000 | 117,700 | 119,500 | 292 |
| 2010/03/19 | 114,000 | 119,500 | 113,800 | 119,100 | 444 |
| 2010/03/18 | 113,000 | 114,000 | 112,800 | 112,900 | 155 |
| 2010/03/17 | 114,000 | 114,000 | 112,200 | 113,300 | 119 |
| 2010/03/16 | 113,000 | 114,100 | 113,000 | 114,000 | 137 |
| 2010/03/15 | 113,000 | 114,300 | 112,900 | 113,400 | 104 |
| 2010/03/12 | 111,500 | 113,100 | 111,000 | 112,300 | 98 |
| 2010/03/11 | 114,100 | 114,100 | 110,900 | 111,500 | 245 |
| 2010/03/10 | 115,800 | 115,800 | 114,000 | 114,100 | 63 |
| 2010/03/09 | 116,700 | 118,100 | 114,800 | 115,000 | 201 |
| 2010/03/08 | 115,100 | 116,500 | 113,000 | 116,300 | 127 |
| 2010/03/05 | 111,000 | 114,500 | 111,000 | 114,500 | 112 |
| 2010/03/04 | 111,000 | 111,100 | 109,200 | 110,600 | 61 |
| 2010/03/03 | 112,000 | 112,100 | 110,600 | 111,400 | 83 |
| 2010/03/02 | 110,000 | 111,900 | 110,000 | 111,500 | 69 |
| 2010/03/01 | 112,500 | 112,500 | 110,000 | 111,500 | 32 |
| 2010/02/26 | 112,500 | 112,500 | 110,200 | 110,800 | 47 |
| 2010/02/25 | 112,600 | 113,100 | 112,100 | 112,500 | 55 |
| 2010/02/24 | 112,000 | 112,000 | 110,200 | 110,200 | 107 |
| 2010/02/23 | 113,500 | 113,500 | 111,900 | 111,900 | 42 |
| 2010/02/22 | 112,100 | 114,300 | 112,100 | 113,900 | 27 |
| 2010/02/19 | 113,600 | 113,600 | 111,700 | 111,900 | 21 |
| 2010/02/18 | 113,200 | 115,000 | 113,200 | 113,900 | 24 |
| 2010/02/17 | 115,000 | 115,200 | 114,100 | 114,500 | 33 |
| 2010/02/16 | 114,200 | 115,100 | 113,600 | 115,000 | 135 |
| 2010/02/15 | 113,000 | 114,200 | 112,100 | 114,200 | 233 |
| 2010/02/12 | 111,800 | 111,800 | 111,000 | 111,700 | 69 |
| 2010/02/10 | 108,400 | 111,700 | 107,800 | 111,700 | 244 |
| 2010/02/09 | 107,500 | 109,900 | 106,500 | 109,500 | 79 |
| 2010/02/08 | 109,000 | 110,400 | 107,700 | 107,800 | 25 |
| 2010/02/05 | 108,300 | 110,100 | 108,000 | 110,100 | 45 |
| 2010/02/04 | 111,500 | 111,500 | 110,600 | 110,700 | 35 |
| 2010/02/03 | 109,400 | 111,400 | 109,400 | 110,700 | 66 |
| 2010/02/02 | 108,900 | 112,000 | 108,500 | 109,300 | 62 |
| 2010/02/01 | 108,500 | 108,500 | 106,200 | 107,100 | 106 |
| 2010/01/29 | 107,800 | 110,700 | 106,900 | 108,800 | 95 |
| 2010/01/28 | 107,800 | 111,500 | 107,800 | 109,400 | 61 |
| 2010/01/27 | 110,000 | 110,000 | 108,700 | 108,700 | 121 |
| 2010/01/26 | 110,800 | 111,100 | 110,300 | 110,300 | 39 |
| 2010/01/25 | 111,100 | 111,900 | 110,800 | 110,800 | 87 |
| 2010/01/22 | 114,100 | 114,200 | 111,900 | 112,000 | 127 |
| 2010/01/21 | 113,600 | 115,500 | 112,900 | 114,500 | 92 |
| 2010/01/20 | 113,600 | 115,800 | 113,400 | 113,600 | 70 |
| 2010/01/19 | 115,400 | 115,400 | 112,500 | 112,600 | 87 |
| 2010/01/18 | 113,000 | 115,400 | 112,500 | 114,400 | 48 |
| 2010/01/15 | 112,500 | 113,500 | 111,500 | 113,500 | 118 |
| 2010/01/14 | 111,200 | 112,400 | 111,000 | 111,400 | 83 |
| 2010/01/13 | 112,400 | 113,300 | 110,200 | 110,200 | 91 |
| 2010/01/12 | 116,200 | 116,200 | 111,200 | 112,400 | 226 |
| 2010/01/08 | 117,000 | 117,500 | 115,000 | 116,200 | 126 |
| 2010/01/07 | 118,100 | 118,400 | 117,100 | 118,000 | 72 |
| 2010/01/06 | 118,000 | 119,000 | 117,100 | 117,500 | 100 |
| 2010/01/05 | 122,800 | 122,800 | 118,700 | 118,700 | 91 |
| 2010/01/04 | 124,000 | 124,000 | 121,600 | 121,600 | 70 |