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 |
|---|---|---|---|---|---|
| 2011/12/30 | 312,500 | 317,000 | 312,500 | 314,500 | 92 |
| 2011/12/29 | 318,000 | 318,000 | 309,000 | 312,500 | 180 |
| 2011/12/28 | 323,000 | 323,000 | 317,000 | 319,000 | 97 |
| 2011/12/27 | 324,500 | 326,500 | 320,000 | 324,500 | 66 |
| 2011/12/26 | 330,000 | 330,000 | 322,000 | 323,000 | 75 |
| 2011/12/22 | 340,000 | 341,500 | 323,000 | 327,000 | 116 |
| 2011/12/21 | 338,000 | 339,500 | 335,000 | 339,500 | 100 |
| 2011/12/20 | 318,000 | 332,500 | 318,000 | 332,000 | 92 |
| 2011/12/19 | 331,000 | 333,000 | 319,500 | 321,500 | 119 |
| 2011/12/16 | 328,500 | 333,500 | 328,500 | 331,000 | 77 |
| 2011/12/15 | 333,500 | 334,500 | 327,000 | 327,500 | 145 |
| 2011/12/14 | 347,000 | 348,000 | 333,500 | 336,500 | 181 |
| 2011/12/13 | 345,000 | 350,000 | 345,000 | 346,000 | 70 |
| 2011/12/12 | 359,500 | 360,500 | 345,000 | 348,000 | 155 |
| 2011/12/09 | 359,500 | 359,500 | 351,500 | 356,000 | 143 |
| 2011/12/08 | 360,500 | 361,500 | 354,500 | 360,500 | 136 |
| 2011/12/07 | 349,500 | 357,500 | 345,500 | 357,500 | 137 |
| 2011/12/06 | 367,500 | 368,500 | 342,000 | 345,000 | 247 |
| 2011/12/05 | 360,000 | 365,000 | 359,000 | 365,000 | 188 |
| 2011/12/02 | 358,000 | 368,500 | 354,000 | 359,000 | 405 |
| 2011/12/01 | 350,000 | 370,000 | 350,000 | 360,000 | 468 |
| 2011/11/30 | 336,500 | 350,000 | 336,500 | 350,000 | 681 |
| 2011/11/29 | 342,500 | 349,500 | 330,000 | 343,500 | 412 |
| 2011/11/28 | 328,500 | 347,000 | 327,500 | 342,500 | 273 |
| 2011/11/25 | 319,500 | 332,500 | 319,500 | 328,500 | 255 |
| 2011/11/24 | 319,500 | 322,000 | 310,000 | 315,500 | 200 |
| 2011/11/22 | 306,500 | 329,500 | 306,500 | 323,500 | 400 |
| 2011/11/21 | 311,500 | 313,500 | 305,000 | 307,500 | 201 |
| 2011/11/18 | 298,100 | 312,000 | 298,000 | 310,000 | 278 |
| 2011/11/17 | 300,000 | 309,000 | 297,100 | 301,000 | 566 |
| 2011/11/16 | 319,000 | 319,000 | 305,500 | 307,000 | 585 |
| 2011/11/15 | 345,500 | 346,000 | 323,000 | 324,000 | 336 |
| 2011/11/14 | 334,500 | 348,000 | 331,500 | 346,000 | 217 |
| 2011/11/11 | 324,500 | 333,000 | 322,500 | 327,500 | 275 |
| 2011/11/10 | 337,000 | 337,000 | 324,000 | 324,500 | 300 |
| 2011/11/09 | 361,000 | 361,000 | 339,000 | 342,500 | 478 |
| 2011/11/08 | 384,000 | 390,500 | 345,000 | 347,000 | 462 |
| 2011/11/07 | 374,500 | 392,000 | 371,000 | 391,000 | 361 |
| 2011/11/04 | 360,000 | 374,500 | 360,000 | 374,500 | 181 |
| 2011/11/02 | 349,500 | 360,000 | 340,500 | 359,000 | 165 |
| 2011/11/01 | 346,500 | 348,500 | 344,000 | 348,000 | 103 |
| 2011/10/31 | 353,500 | 354,000 | 345,000 | 345,500 | 80 |
| 2011/10/28 | 340,500 | 352,000 | 340,500 | 346,500 | 206 |
| 2011/10/27 | 335,500 | 338,500 | 333,000 | 337,000 | 81 |
| 2011/10/26 | 328,000 | 335,500 | 321,500 | 334,000 | 207 |
| 2011/10/25 | 350,000 | 350,000 | 325,500 | 328,500 | 281 |
| 2011/10/24 | 349,500 | 360,000 | 343,500 | 351,000 | 117 |
| 2011/10/21 | 354,000 | 358,000 | 348,500 | 349,500 | 141 |
| 2011/10/20 | 350,500 | 360,000 | 350,000 | 358,000 | 82 |
| 2011/10/19 | 368,000 | 368,000 | 352,500 | 355,500 | 148 |
| 2011/10/18 | 360,000 | 368,000 | 356,500 | 367,000 | 98 |
| 2011/10/17 | 372,000 | 372,000 | 354,000 | 362,000 | 225 |
| 2011/10/14 | 390,000 | 390,000 | 365,000 | 368,000 | 240 |
| 2011/10/13 | 374,000 | 393,000 | 371,000 | 390,500 | 288 |
| 2011/10/12 | 374,500 | 374,500 | 362,000 | 370,000 | 107 |
| 2011/10/11 | 359,000 | 376,000 | 357,000 | 372,000 | 230 |
| 2011/10/07 | 358,500 | 360,500 | 353,500 | 358,000 | 79 |
| 2011/10/06 | 350,500 | 363,000 | 350,500 | 356,000 | 125 |
| 2011/10/05 | 362,000 | 364,000 | 350,000 | 350,500 | 248 |
| 2011/10/04 | 369,500 | 374,000 | 355,000 | 358,000 | 420 |
| 2011/10/03 | 360,000 | 378,000 | 359,000 | 376,500 | 627 |
| 2011/09/30 | 349,000 | 364,500 | 346,000 | 364,000 | 485 |
| 2011/09/29 | 329,000 | 349,000 | 328,000 | 349,000 | 466 |
| 2011/09/28 | 315,500 | 335,500 | 315,500 | 333,000 | 350 |
| 2011/09/27 | 310,000 | 315,500 | 305,000 | 315,500 | 210 |
| 2011/09/26 | 316,000 | 316,500 | 298,500 | 298,500 | 407 |
| 2011/09/22 | 322,000 | 328,500 | 315,000 | 318,000 | 281 |
| 2011/09/21 | 335,000 | 335,000 | 316,000 | 321,500 | 531 |
| 2011/09/20 | 330,000 | 342,000 | 330,000 | 335,500 | 612 |
| 2011/09/16 | 321,000 | 324,500 | 319,500 | 324,500 | 443 |
| 2011/09/15 | 317,000 | 321,000 | 316,500 | 320,000 | 356 |
| 2011/09/14 | 315,000 | 317,000 | 309,000 | 310,000 | 408 |
| 2011/09/13 | 307,000 | 316,000 | 300,000 | 314,500 | 483 |
| 2011/09/12 | 304,000 | 305,000 | 300,500 | 303,500 | 261 |
| 2011/09/09 | 297,000 | 305,500 | 296,000 | 304,000 | 454 |
| 2011/09/08 | 293,900 | 296,000 | 290,300 | 295,900 | 303 |
| 2011/09/07 | 281,800 | 294,100 | 281,100 | 293,900 | 316 |
| 2011/09/06 | 281,500 | 282,000 | 280,000 | 281,100 | 122 |
| 2011/09/05 | 274,700 | 282,500 | 274,700 | 282,500 | 93 |
| 2011/09/02 | 277,700 | 277,700 | 273,100 | 274,900 | 58 |
| 2011/09/01 | 279,700 | 280,500 | 276,500 | 277,700 | 32 |
| 2011/08/31 | 278,900 | 280,000 | 274,200 | 279,600 | 125 |
| 2011/08/30 | 264,000 | 277,700 | 263,500 | 277,700 | 158 |
| 2011/08/29 | 259,000 | 264,800 | 259,000 | 263,600 | 100 |
| 2011/08/26 | 260,200 | 260,900 | 257,800 | 259,000 | 64 |
| 2011/08/25 | 264,200 | 264,300 | 259,300 | 260,100 | 38 |
| 2011/08/24 | 266,900 | 267,000 | 259,900 | 264,100 | 113 |
| 2011/08/23 | 263,100 | 263,300 | 257,000 | 262,100 | 109 |
| 2011/08/22 | 265,600 | 266,800 | 263,600 | 263,600 | 83 |
| 2011/08/19 | 269,000 | 271,400 | 267,100 | 268,600 | 93 |
| 2011/08/18 | 276,700 | 278,500 | 275,500 | 278,500 | 79 |
| 2011/08/17 | 277,100 | 277,100 | 270,200 | 274,900 | 54 |
| 2011/08/16 | 270,300 | 277,000 | 264,100 | 277,000 | 99 |
| 2011/08/15 | 270,700 | 271,000 | 265,000 | 265,300 | 61 |
| 2011/08/12 | 275,900 | 275,900 | 265,600 | 265,700 | 73 |
| 2011/08/11 | 255,100 | 277,300 | 255,100 | 275,200 | 162 |
| 2011/08/10 | 279,900 | 281,800 | 264,800 | 264,800 | 291 |
| 2011/08/09 | 241,000 | 276,100 | 237,000 | 275,000 | 306 |
| 2011/08/08 | 273,000 | 273,000 | 249,900 | 250,400 | 347 |
| 2011/08/05 | 278,000 | 278,000 | 270,000 | 275,000 | 179 |
| 2011/08/04 | 290,100 | 292,600 | 285,100 | 285,600 | 109 |
| 2011/08/03 | 293,700 | 293,700 | 288,200 | 288,300 | 64 |
| 2011/08/02 | 292,200 | 296,900 | 292,200 | 296,200 | 92 |
| 2011/08/01 | 285,000 | 292,000 | 284,200 | 290,600 | 102 |
| 2011/07/29 | 289,900 | 289,900 | 285,000 | 285,000 | 69 |
| 2011/07/28 | 285,100 | 291,300 | 285,100 | 291,300 | 135 |
| 2011/07/27 | 289,800 | 290,000 | 284,700 | 287,100 | 92 |
| 2011/07/26 | 283,200 | 289,900 | 283,200 | 289,100 | 129 |
| 2011/07/25 | 287,900 | 287,900 | 282,000 | 282,000 | 47 |
| 2011/07/22 | 283,000 | 288,400 | 282,900 | 286,600 | 85 |
| 2011/07/21 | 285,900 | 286,400 | 282,500 | 282,900 | 99 |
| 2011/07/20 | 280,400 | 286,000 | 280,000 | 286,000 | 99 |
| 2011/07/19 | 280,800 | 280,800 | 275,200 | 278,600 | 22 |
| 2011/07/15 | 279,000 | 279,600 | 278,600 | 279,500 | 48 |
| 2011/07/14 | 281,000 | 281,000 | 276,800 | 279,000 | 54 |
| 2011/07/13 | 276,800 | 280,000 | 276,000 | 280,000 | 66 |
| 2011/07/12 | 278,000 | 278,600 | 277,000 | 278,500 | 68 |
| 2011/07/11 | 276,900 | 280,200 | 276,100 | 278,200 | 64 |
| 2011/07/08 | 278,000 | 278,400 | 277,100 | 277,100 | 53 |
| 2011/07/07 | 274,900 | 276,900 | 274,800 | 276,900 | 51 |
| 2011/07/06 | 272,500 | 275,500 | 272,500 | 274,800 | 61 |
| 2011/07/05 | 281,500 | 281,500 | 271,000 | 272,000 | 98 |
| 2011/07/04 | 287,000 | 287,000 | 281,800 | 281,800 | 62 |
| 2011/07/01 | 288,900 | 289,000 | 282,000 | 282,600 | 62 |
| 2011/06/30 | 283,000 | 287,600 | 283,000 | 286,200 | 127 |
| 2011/06/29 | 278,000 | 283,800 | 276,800 | 282,900 | 170 |
| 2011/06/28 | 278,500 | 278,500 | 276,700 | 278,000 | 49 |
| 2011/06/27 | 272,000 | 278,800 | 272,000 | 278,800 | 80 |
| 2011/06/24 | 276,600 | 276,600 | 270,100 | 271,900 | 37 |
| 2011/06/23 | 275,000 | 277,300 | 274,000 | 277,000 | 108 |
| 2011/06/22 | 267,400 | 276,000 | 267,100 | 275,000 | 86 |
| 2011/06/21 | 269,000 | 271,000 | 265,000 | 269,700 | 72 |
| 2011/06/20 | 271,000 | 271,000 | 266,000 | 267,200 | 31 |
| 2011/06/17 | 271,700 | 271,700 | 267,900 | 269,000 | 89 |
| 2011/06/16 | 272,100 | 272,100 | 268,000 | 268,000 | 53 |
| 2011/06/15 | 279,900 | 279,900 | 274,900 | 275,000 | 57 |
| 2011/06/14 | 273,100 | 281,000 | 272,600 | 278,000 | 144 |
| 2011/06/13 | 265,200 | 275,900 | 265,100 | 275,900 | 132 |
| 2011/06/10 | 265,200 | 270,200 | 262,000 | 265,100 | 165 |
| 2011/06/09 | 261,500 | 265,600 | 260,800 | 264,300 | 169 |
| 2011/06/08 | 264,100 | 265,500 | 263,700 | 264,800 | 102 |
| 2011/06/07 | 262,600 | 274,000 | 262,600 | 264,000 | 190 |
| 2011/06/06 | 265,100 | 267,600 | 265,000 | 266,200 | 124 |
| 2011/06/03 | 275,700 | 276,900 | 268,000 | 268,000 | 142 |
| 2011/06/02 | 279,500 | 281,500 | 275,000 | 277,800 | 137 |
| 2011/06/01 | 281,200 | 286,000 | 279,600 | 284,500 | 173 |
| 2011/05/31 | 274,100 | 279,400 | 274,100 | 278,200 | 105 |
| 2011/05/30 | 270,200 | 276,500 | 268,000 | 276,000 | 113 |
| 2011/05/27 | 265,000 | 271,100 | 263,300 | 268,200 | 149 |
| 2011/05/26 | 260,000 | 268,600 | 259,900 | 263,900 | 136 |
| 2011/05/25 | 274,700 | 274,700 | 260,100 | 264,200 | 223 |
| 2011/05/24 | 264,000 | 274,700 | 264,000 | 274,700 | 130 |
| 2011/05/23 | 270,000 | 270,000 | 266,700 | 267,000 | 124 |
| 2011/05/20 | 278,400 | 280,700 | 272,800 | 272,800 | 167 |
| 2011/05/19 | 282,300 | 291,300 | 278,000 | 282,700 | 494 |
| 2011/05/18 | 267,500 | 273,100 | 262,600 | 272,300 | 206 |
| 2011/05/17 | 257,000 | 266,000 | 257,000 | 264,500 | 304 |
| 2011/05/16 | 270,000 | 270,600 | 261,000 | 263,000 | 315 |
| 2011/05/13 | 278,100 | 279,900 | 270,000 | 272,500 | 208 |
| 2011/05/12 | 285,100 | 285,100 | 278,100 | 278,800 | 263 |
| 2011/05/11 | 290,000 | 291,400 | 285,900 | 287,000 | 233 |
| 2011/05/10 | 291,600 | 294,500 | 286,100 | 287,900 | 223 |
| 2011/05/09 | 297,200 | 297,900 | 293,000 | 296,600 | 121 |
| 2011/05/06 | 288,000 | 300,000 | 285,100 | 297,200 | 430 |
| 2011/05/02 | 290,100 | 291,000 | 286,600 | 287,000 | 164 |
| 2011/04/28 | 286,100 | 291,000 | 282,100 | 288,400 | 365 |
| 2011/04/27 | 287,000 | 291,900 | 284,000 | 286,000 | 261 |
| 2011/04/26 | 298,900 | 298,900 | 284,000 | 287,000 | 313 |
| 2011/04/25 | 301,500 | 301,500 | 294,400 | 297,700 | 144 |
| 2011/04/22 | 291,800 | 301,000 | 289,700 | 297,500 | 293 |
| 2011/04/21 | 286,000 | 292,800 | 285,300 | 291,500 | 220 |
| 2011/04/20 | 283,400 | 291,500 | 282,300 | 284,300 | 262 |
| 2011/04/19 | 285,000 | 285,300 | 281,200 | 282,400 | 150 |
| 2011/04/18 | 289,100 | 291,900 | 285,200 | 286,200 | 137 |
| 2011/04/15 | 300,000 | 300,000 | 287,000 | 288,500 | 311 |
| 2011/04/14 | 292,800 | 302,500 | 292,600 | 301,000 | 233 |
| 2011/04/13 | 280,600 | 292,500 | 280,600 | 290,000 | 201 |
| 2011/04/12 | 300,000 | 300,000 | 283,600 | 285,600 | 295 |
| 2011/04/11 | 297,300 | 306,500 | 295,500 | 300,000 | 577 |
| 2011/04/08 | 283,200 | 296,600 | 282,200 | 294,500 | 340 |
| 2011/04/07 | 285,100 | 292,200 | 280,300 | 290,000 | 340 |
| 2011/04/06 | 268,200 | 288,500 | 265,800 | 286,500 | 496 |
| 2011/04/05 | 280,000 | 281,500 | 268,100 | 268,200 | 479 |
| 2011/04/04 | 292,700 | 295,600 | 280,100 | 281,200 | 458 |
| 2011/04/01 | 304,500 | 304,500 | 295,400 | 295,500 | 199 |
| 2011/03/31 | 298,100 | 303,500 | 296,100 | 303,000 | 427 |
| 2011/03/30 | 297,300 | 306,000 | 294,000 | 298,200 | 767 |
| 2011/03/29 | 284,000 | 301,500 | 282,500 | 297,000 | 665 |
| 2011/03/28 | 276,500 | 285,000 | 268,500 | 285,000 | 419 |
| 2011/03/25 | 264,200 | 279,900 | 264,200 | 276,500 | 536 |
| 2011/03/24 | 273,000 | 273,300 | 264,100 | 264,100 | 298 |
| 2011/03/23 | 258,000 | 273,900 | 255,200 | 269,300 | 366 |
| 2011/03/22 | 250,000 | 265,000 | 249,700 | 263,000 | 547 |
| 2011/03/18 | 231,500 | 249,700 | 228,500 | 249,700 | 455 |
| 2011/03/17 | 206,900 | 233,500 | 206,200 | 223,000 | 664 |
| 2011/03/16 | 215,200 | 232,200 | 214,600 | 231,200 | 1,045 |
| 2011/03/15 | 218,600 | 231,000 | 169,900 | 192,200 | 1,037 |
| 2011/03/14 | 222,900 | 241,900 | 212,900 | 213,600 | 1,054 |
| 2011/03/11 | 263,100 | 267,400 | 261,000 | 262,900 | 424 |
| 2011/03/10 | 272,800 | 272,800 | 261,500 | 263,100 | 368 |
| 2011/03/09 | 272,400 | 274,600 | 272,000 | 272,500 | 313 |
| 2011/03/08 | 265,800 | 268,600 | 265,500 | 268,000 | 113 |
| 2011/03/07 | 263,100 | 272,300 | 263,000 | 266,000 | 249 |
| 2011/03/04 | 276,000 | 276,000 | 265,000 | 265,200 | 329 |
| 2011/03/03 | 263,500 | 272,000 | 263,500 | 271,300 | 236 |
| 2011/03/02 | 265,900 | 274,800 | 262,800 | 263,500 | 480 |
| 2011/03/01 | 266,800 | 277,300 | 261,000 | 275,700 | 469 |
| 2011/02/28 | 253,500 | 266,800 | 251,800 | 264,800 | 417 |
| 2011/02/25 | 242,000 | 253,500 | 241,800 | 251,200 | 229 |
| 2011/02/24 | 249,900 | 252,000 | 242,100 | 243,200 | 524 |
| 2011/02/23 | 248,100 | 255,500 | 245,000 | 253,400 | 390 |
| 2011/02/22 | 258,900 | 259,400 | 250,200 | 252,900 | 566 |
| 2011/02/21 | 257,000 | 258,200 | 252,600 | 258,200 | 261 |
| 2011/02/18 | 254,900 | 256,900 | 254,500 | 255,400 | 240 |
| 2011/02/17 | 254,900 | 255,700 | 252,200 | 254,800 | 643 |
| 2011/02/16 | 246,800 | 254,000 | 246,800 | 253,900 | 635 |
| 2011/02/15 | 240,000 | 248,000 | 239,200 | 246,100 | 908 |
| 2011/02/14 | 223,500 | 237,900 | 223,200 | 235,100 | 420 |
| 2011/02/10 | 224,400 | 226,000 | 222,100 | 225,400 | 147 |
| 2011/02/09 | 226,500 | 227,900 | 225,300 | 226,900 | 149 |
| 2011/02/08 | 233,500 | 233,800 | 228,000 | 228,100 | 212 |
| 2011/02/07 | 227,300 | 233,500 | 226,100 | 233,500 | 170 |
| 2011/02/04 | 223,600 | 228,900 | 223,600 | 227,300 | 116 |
| 2011/02/03 | 226,000 | 226,000 | 223,000 | 225,700 | 98 |
| 2011/02/02 | 231,600 | 232,600 | 226,000 | 226,000 | 222 |
| 2011/02/01 | 231,000 | 233,500 | 227,500 | 228,100 | 242 |
| 2011/01/31 | 227,000 | 230,000 | 220,900 | 228,000 | 235 |
| 2011/01/28 | 222,900 | 228,800 | 221,000 | 225,000 | 303 |
| 2011/01/27 | 230,500 | 230,500 | 221,000 | 224,200 | 262 |
| 2011/01/26 | 227,500 | 230,700 | 223,000 | 228,200 | 184 |
| 2011/01/25 | 229,000 | 234,100 | 222,000 | 227,700 | 317 |
| 2011/01/24 | 220,400 | 229,100 | 220,400 | 229,000 | 261 |
| 2011/01/21 | 222,000 | 225,100 | 212,100 | 220,000 | 383 |
| 2011/01/20 | 225,800 | 228,900 | 221,900 | 221,900 | 516 |
| 2011/01/19 | 219,500 | 232,600 | 219,500 | 230,800 | 634 |
| 2011/01/18 | 218,100 | 221,000 | 215,700 | 219,000 | 304 |
| 2011/01/17 | 224,500 | 224,500 | 215,000 | 216,100 | 464 |
| 2011/01/14 | 234,000 | 234,800 | 220,000 | 223,600 | 1,236 |
| 2011/01/13 | 241,100 | 242,800 | 227,600 | 229,000 | 781 |
| 2011/01/12 | 231,100 | 247,700 | 231,100 | 240,700 | 914 |
| 2011/01/11 | 226,800 | 229,800 | 225,700 | 229,700 | 439 |
| 2011/01/07 | 224,600 | 230,000 | 220,100 | 225,100 | 388 |
| 2011/01/06 | 224,700 | 225,100 | 222,000 | 224,400 | 356 |
| 2011/01/05 | 219,800 | 230,000 | 218,900 | 224,600 | 709 |
| 2011/01/04 | 202,700 | 216,700 | 201,700 | 215,900 | 458 |