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 |
---|---|---|---|---|---|
2012/12/28 | 1,334 | 1,337 | 1,312 | 1,312 | 22,000 |
2012/12/27 | 1,338 | 1,351 | 1,330 | 1,344 | 23,400 |
2012/12/26 | 1,334 | 1,351 | 1,330 | 1,337 | 20,800 |
2012/12/25 | 1,356 | 1,357 | 1,326 | 1,329 | 18,600 |
2012/12/21 | 1,362 | 1,375 | 1,352 | 1,356 | 11,900 |
2012/12/20 | 1,352 | 1,385 | 1,352 | 1,354 | 38,700 |
2012/12/19 | 1,380 | 1,381 | 1,360 | 1,369 | 34,100 |
2012/12/18 | 1,353 | 1,397 | 1,353 | 1,372 | 44,200 |
2012/12/17 | 1,368 | 1,376 | 1,341 | 1,357 | 49,000 |
2012/12/14 | 1,370 | 1,378 | 1,336 | 1,338 | 50,300 |
2012/12/13 | 1,401 | 1,405 | 1,369 | 1,370 | 28,900 |
2012/12/12 | 1,400 | 1,403 | 1,393 | 1,399 | 21,000 |
2012/12/11 | 1,400 | 1,403 | 1,390 | 1,398 | 17,500 |
2012/12/10 | 1,413 | 1,414 | 1,401 | 1,405 | 8,100 |
2012/12/07 | 1,406 | 1,430 | 1,406 | 1,412 | 14,800 |
2012/12/06 | 1,393 | 1,450 | 1,393 | 1,423 | 31,800 |
2012/12/05 | 1,362 | 1,391 | 1,359 | 1,386 | 28,700 |
2012/12/04 | 1,398 | 1,400 | 1,368 | 1,372 | 38,000 |
2012/12/03 | 1,393 | 1,409 | 1,391 | 1,399 | 12,300 |
2012/11/30 | 1,424 | 1,429 | 1,392 | 1,397 | 19,000 |
2012/11/29 | 1,402 | 1,421 | 1,402 | 1,416 | 19,900 |
2012/11/28 | 1,402 | 1,407 | 1,398 | 1,402 | 20,900 |
2012/11/27 | 1,393 | 1,417 | 1,393 | 1,402 | 53,900 |
2012/11/26 | 1,397 | 1,397 | 1,380 | 1,393 | 42,400 |
2012/11/22 | 1,358 | 1,388 | 1,350 | 1,372 | 40,500 |
2012/11/21 | 1,346 | 1,361 | 1,343 | 1,357 | 19,500 |
2012/11/20 | 1,345 | 1,354 | 1,337 | 1,350 | 26,300 |
2012/11/19 | 1,344 | 1,345 | 1,332 | 1,340 | 28,600 |
2012/11/16 | 1,335 | 1,352 | 1,331 | 1,335 | 45,200 |
2012/11/15 | 1,330 | 1,361 | 1,330 | 1,357 | 52,400 |
2012/11/14 | 1,325 | 1,330 | 1,306 | 1,330 | 44,000 |
2012/11/13 | 1,321 | 1,328 | 1,315 | 1,323 | 20,400 |
2012/11/12 | 1,310 | 1,337 | 1,310 | 1,318 | 26,400 |
2012/11/09 | 1,281 | 1,316 | 1,279 | 1,308 | 25,500 |
2012/11/08 | 1,267 | 1,291 | 1,264 | 1,286 | 19,200 |
2012/11/07 | 1,283 | 1,283 | 1,271 | 1,279 | 20,500 |
2012/11/06 | 1,255 | 1,290 | 1,247 | 1,283 | 43,500 |
2012/11/05 | 1,270 | 1,270 | 1,240 | 1,247 | 48,900 |
2012/11/02 | 1,286 | 1,300 | 1,283 | 1,300 | 15,100 |
2012/11/01 | 1,285 | 1,305 | 1,280 | 1,300 | 15,600 |
2012/10/31 | 1,253 | 1,300 | 1,253 | 1,293 | 31,900 |
2012/10/30 | 1,346 | 1,365 | 1,248 | 1,248 | 61,800 |
2012/10/29 | 1,328 | 1,357 | 1,328 | 1,346 | 26,700 |
2012/10/26 | 1,340 | 1,340 | 1,321 | 1,337 | 21,000 |
2012/10/25 | 1,310 | 1,353 | 1,296 | 1,350 | 48,400 |
2012/10/24 | 1,274 | 1,310 | 1,271 | 1,300 | 28,800 |
2012/10/23 | 1,264 | 1,290 | 1,261 | 1,275 | 26,800 |
2012/10/22 | 1,286 | 1,286 | 1,250 | 1,257 | 22,900 |
2012/10/19 | 1,300 | 1,300 | 1,249 | 1,286 | 42,500 |
2012/10/18 | 1,300 | 1,301 | 1,290 | 1,300 | 32,900 |
2012/10/17 | 1,280 | 1,304 | 1,280 | 1,300 | 10,100 |
2012/10/16 | 1,279 | 1,300 | 1,254 | 1,283 | 59,900 |
2012/10/15 | 1,250 | 1,279 | 1,224 | 1,279 | 17,800 |
2012/10/12 | 1,299 | 1,299 | 1,245 | 1,250 | 19,900 |
2012/10/11 | 1,282 | 1,343 | 1,282 | 1,290 | 46,600 |
2012/10/10 | 1,298 | 1,319 | 1,294 | 1,309 | 23,700 |
2012/10/09 | 1,302 | 1,310 | 1,281 | 1,286 | 35,500 |
2012/10/05 | 1,315 | 1,335 | 1,302 | 1,305 | 30,200 |
2012/10/04 | 1,327 | 1,337 | 1,317 | 1,317 | 25,800 |
2012/10/03 | 1,330 | 1,338 | 1,310 | 1,310 | 17,900 |
2012/10/02 | 1,380 | 1,380 | 1,335 | 1,338 | 8,000 |
2012/10/01 | 1,406 | 1,416 | 1,356 | 1,370 | 12,100 |
2012/09/28 | 1,404 | 1,419 | 1,399 | 1,415 | 11,700 |
2012/09/27 | 1,364 | 1,413 | 1,363 | 1,402 | 15,800 |
2012/09/26 | 1,350 | 1,398 | 1,346 | 1,398 | 6,900 |
2012/09/25 | 1,352 | 1,380 | 1,352 | 1,380 | 8,900 |
2012/09/24 | 1,352 | 1,365 | 1,352 | 1,355 | 5,800 |
2012/09/21 | 1,370 | 1,370 | 1,354 | 1,354 | 5,700 |
2012/09/20 | 1,365 | 1,394 | 1,354 | 1,394 | 7,100 |
2012/09/19 | 1,377 | 1,395 | 1,359 | 1,384 | 9,400 |
2012/09/18 | 1,399 | 1,399 | 1,380 | 1,385 | 5,600 |
2012/09/14 | 1,379 | 1,398 | 1,379 | 1,398 | 8,000 |
2012/09/13 | 1,400 | 1,415 | 1,379 | 1,379 | 10,700 |
2012/09/12 | 1,349 | 1,365 | 1,330 | 1,356 | 5,200 |
2012/09/11 | 1,365 | 1,365 | 1,330 | 1,342 | 5,800 |
2012/09/10 | 1,364 | 1,365 | 1,341 | 1,365 | 7,600 |
2012/09/07 | 1,384 | 1,384 | 1,328 | 1,355 | 11,000 |
2012/09/06 | 1,354 | 1,371 | 1,343 | 1,370 | 6,600 |
2012/09/05 | 1,384 | 1,384 | 1,340 | 1,370 | 10,800 |
2012/09/04 | 1,400 | 1,400 | 1,352 | 1,384 | 5,600 |
2012/09/03 | 1,411 | 1,411 | 1,394 | 1,402 | 3,200 |
2012/08/31 | 1,398 | 1,425 | 1,355 | 1,400 | 12,800 |
2012/08/30 | 1,395 | 1,408 | 1,372 | 1,405 | 7,000 |
2012/08/29 | 1,362 | 1,400 | 1,360 | 1,395 | 6,500 |
2012/08/28 | 1,404 | 1,409 | 1,360 | 1,360 | 9,300 |
2012/08/27 | 1,403 | 1,435 | 1,400 | 1,404 | 9,700 |
2012/08/24 | 1,446 | 1,450 | 1,403 | 1,403 | 13,400 |
2012/08/23 | 1,481 | 1,481 | 1,473 | 1,473 | 4,200 |
2012/08/22 | 1,481 | 1,488 | 1,478 | 1,488 | 8,100 |
2012/08/21 | 1,493 | 1,493 | 1,485 | 1,485 | 5,900 |
2012/08/20 | 1,491 | 1,495 | 1,484 | 1,490 | 6,700 |
2012/08/17 | 1,497 | 1,500 | 1,488 | 1,491 | 5,300 |
2012/08/16 | 1,501 | 1,502 | 1,492 | 1,497 | 8,900 |
2012/08/15 | 1,514 | 1,515 | 1,493 | 1,502 | 9,000 |
2012/08/14 | 1,518 | 1,527 | 1,518 | 1,524 | 4,900 |
2012/08/13 | 1,506 | 1,528 | 1,506 | 1,528 | 1,100 |
2012/08/10 | 1,517 | 1,526 | 1,504 | 1,506 | 4,900 |
2012/08/09 | 1,521 | 1,540 | 1,503 | 1,528 | 26,800 |
2012/08/08 | 1,574 | 1,574 | 1,527 | 1,528 | 6,400 |
2012/08/07 | 1,574 | 1,574 | 1,534 | 1,563 | 29,700 |
2012/08/06 | 1,528 | 1,574 | 1,528 | 1,561 | 16,300 |
2012/08/03 | 1,480 | 1,533 | 1,480 | 1,533 | 12,500 |
2012/08/02 | 1,500 | 1,517 | 1,485 | 1,508 | 9,400 |
2012/08/01 | 1,517 | 1,524 | 1,494 | 1,497 | 6,900 |
2012/07/31 | 1,503 | 1,518 | 1,475 | 1,518 | 14,400 |
2012/07/30 | 1,480 | 1,510 | 1,480 | 1,504 | 8,200 |
2012/07/27 | 1,470 | 1,500 | 1,448 | 1,500 | 65,000 |
2012/07/26 | 1,362 | 1,390 | 1,352 | 1,380 | 24,200 |
2012/07/25 | 1,301 | 1,353 | 1,301 | 1,332 | 29,800 |
2012/07/24 | 1,390 | 1,399 | 1,320 | 1,328 | 24,100 |
2012/07/23 | 1,439 | 1,447 | 1,420 | 1,420 | 25,700 |
2012/07/20 | 1,441 | 1,475 | 1,441 | 1,464 | 29,900 |
2012/07/19 | 1,500 | 1,504 | 1,430 | 1,430 | 14,200 |
2012/07/18 | 1,521 | 1,521 | 1,490 | 1,501 | 10,900 |
2012/07/17 | 1,526 | 1,526 | 1,511 | 1,521 | 2,100 |
2012/07/13 | 1,501 | 1,542 | 1,495 | 1,529 | 16,500 |
2012/07/12 | 1,505 | 1,510 | 1,501 | 1,502 | 15,100 |
2012/07/11 | 1,515 | 1,520 | 1,505 | 1,506 | 15,800 |
2012/07/10 | 1,502 | 1,548 | 1,502 | 1,520 | 14,200 |
2012/07/09 | 1,532 | 1,537 | 1,506 | 1,513 | 23,000 |
2012/07/06 | 1,571 | 1,574 | 1,539 | 1,539 | 22,400 |
2012/07/05 | 1,585 | 1,585 | 1,565 | 1,570 | 7,900 |
2012/07/04 | 1,590 | 1,597 | 1,570 | 1,589 | 17,500 |
2012/07/03 | 1,586 | 1,605 | 1,585 | 1,585 | 17,500 |
2012/07/02 | 1,580 | 1,590 | 1,575 | 1,590 | 12,200 |
2012/06/29 | 1,560 | 1,576 | 1,555 | 1,567 | 16,000 |
2012/06/28 | 1,562 | 1,579 | 1,557 | 1,568 | 15,500 |
2012/06/27 | 1,491 | 1,636 | 1,491 | 1,550 | 10,800 |
2012/06/27 | 1 -> 200.00 分割 | ||||
2012/06/26 | 300,500 | 305,000 | 300,500 | 305,000 | 87 |
2012/06/25 | 310,000 | 310,000 | 304,000 | 305,000 | 102 |
2012/06/22 | 290,000 | 304,500 | 290,000 | 302,000 | 221 |
2012/06/21 | 287,900 | 295,000 | 287,900 | 294,200 | 78 |
2012/06/20 | 283,900 | 289,000 | 283,000 | 287,300 | 146 |
2012/06/19 | 282,000 | 283,900 | 280,200 | 283,900 | 41 |
2012/06/18 | 282,500 | 286,200 | 282,000 | 283,900 | 79 |
2012/06/15 | 283,000 | 285,000 | 277,000 | 277,500 | 173 |
2012/06/14 | 284,800 | 286,700 | 283,000 | 284,400 | 115 |
2012/06/13 | 281,600 | 287,800 | 281,600 | 285,800 | 201 |
2012/06/12 | 277,500 | 281,500 | 277,200 | 281,500 | 145 |
2012/06/11 | 279,500 | 279,500 | 274,000 | 277,500 | 73 |
2012/06/08 | 275,000 | 277,500 | 274,000 | 275,300 | 192 |
2012/06/07 | 269,800 | 274,700 | 269,800 | 272,900 | 176 |
2012/06/06 | 264,000 | 267,800 | 264,000 | 267,000 | 58 |
2012/06/05 | 263,500 | 265,000 | 261,000 | 265,000 | 135 |
2012/06/04 | 267,000 | 267,900 | 260,000 | 264,800 | 71 |
2012/06/01 | 271,600 | 275,000 | 267,600 | 268,800 | 146 |
2012/05/31 | 275,000 | 275,000 | 271,000 | 273,100 | 87 |
2012/05/30 | 271,000 | 277,500 | 268,000 | 276,500 | 169 |
2012/05/29 | 252,200 | 268,000 | 252,200 | 268,000 | 127 |
2012/05/28 | 260,300 | 264,200 | 251,500 | 253,700 | 75 |
2012/05/25 | 262,300 | 262,500 | 260,000 | 260,100 | 95 |
2012/05/24 | 262,000 | 266,800 | 262,000 | 263,600 | 123 |
2012/05/23 | 262,700 | 264,900 | 260,200 | 261,000 | 138 |
2012/05/22 | 264,000 | 268,100 | 258,000 | 259,800 | 113 |
2012/05/21 | 265,700 | 265,700 | 260,200 | 260,200 | 59 |
2012/05/18 | 270,000 | 274,300 | 263,700 | 267,400 | 110 |
2012/05/17 | 270,000 | 277,100 | 267,200 | 277,000 | 135 |
2012/05/16 | 264,400 | 272,700 | 260,000 | 272,700 | 196 |
2012/05/15 | 248,100 | 266,200 | 246,100 | 264,900 | 320 |
2012/05/14 | 261,400 | 266,000 | 252,500 | 253,100 | 367 |
2012/05/11 | 278,000 | 278,000 | 262,100 | 266,200 | 412 |
2012/05/10 | 280,000 | 281,400 | 276,300 | 277,100 | 212 |
2012/05/09 | 296,200 | 297,800 | 275,600 | 281,600 | 271 |
2012/05/08 | 295,200 | 303,000 | 295,000 | 298,400 | 198 |
2012/05/07 | 305,000 | 308,000 | 300,500 | 306,000 | 241 |
2012/05/02 | 290,700 | 304,000 | 290,700 | 304,000 | 236 |
2012/05/01 | 299,200 | 299,300 | 290,400 | 292,000 | 170 |
2012/04/27 | 303,500 | 303,500 | 300,000 | 300,000 | 320 |
2012/04/26 | 304,000 | 305,000 | 302,500 | 304,000 | 337 |
2012/04/25 | 306,000 | 307,000 | 304,000 | 305,000 | 166 |
2012/04/24 | 308,500 | 309,000 | 306,000 | 306,000 | 109 |
2012/04/23 | 316,000 | 316,000 | 308,500 | 308,500 | 55 |
2012/04/20 | 309,000 | 313,500 | 307,000 | 313,500 | 72 |
2012/04/19 | 308,500 | 308,500 | 306,000 | 306,000 | 67 |
2012/04/18 | 309,500 | 309,500 | 306,500 | 308,500 | 65 |
2012/04/17 | 310,000 | 311,000 | 306,000 | 309,500 | 107 |
2012/04/16 | 308,500 | 311,500 | 306,000 | 309,500 | 94 |
2012/04/13 | 310,000 | 314,500 | 308,000 | 308,500 | 65 |
2012/04/12 | 308,500 | 309,500 | 306,000 | 309,500 | 88 |
2012/04/11 | 308,000 | 309,000 | 305,000 | 308,500 | 112 |
2012/04/10 | 313,000 | 313,000 | 310,000 | 310,000 | 81 |
2012/04/09 | 316,500 | 316,500 | 309,500 | 315,000 | 151 |
2012/04/06 | 325,000 | 325,000 | 317,500 | 319,500 | 66 |
2012/04/05 | 321,500 | 324,500 | 320,000 | 324,500 | 56 |
2012/04/04 | 329,000 | 331,500 | 322,000 | 324,500 | 113 |
2012/04/03 | 339,500 | 339,500 | 331,000 | 331,500 | 103 |
2012/04/02 | 341,000 | 341,500 | 335,000 | 339,000 | 119 |
2012/03/30 | 328,500 | 341,000 | 326,500 | 339,500 | 206 |
2012/03/29 | 327,000 | 329,000 | 326,000 | 328,000 | 47 |
2012/03/28 | 333,500 | 333,500 | 324,500 | 326,000 | 84 |
2012/03/27 | 330,000 | 333,500 | 329,000 | 333,000 | 39 |
2012/03/26 | 333,000 | 334,500 | 329,500 | 329,500 | 53 |
2012/03/23 | 328,000 | 332,500 | 328,000 | 332,500 | 53 |
2012/03/22 | 330,000 | 333,000 | 330,000 | 332,500 | 31 |
2012/03/21 | 333,000 | 334,500 | 330,000 | 330,500 | 47 |
2012/03/19 | 329,000 | 337,000 | 329,000 | 335,500 | 75 |
2012/03/16 | 329,000 | 329,000 | 327,000 | 329,000 | 31 |
2012/03/15 | 327,500 | 330,000 | 325,500 | 329,000 | 61 |
2012/03/14 | 334,500 | 335,000 | 327,500 | 327,500 | 71 |
2012/03/13 | 327,500 | 333,000 | 325,500 | 331,500 | 110 |
2012/03/12 | 328,500 | 328,500 | 326,000 | 327,000 | 32 |
2012/03/09 | 327,500 | 330,000 | 327,000 | 328,500 | 86 |
2012/03/08 | 325,000 | 327,000 | 325,000 | 327,000 | 35 |
2012/03/07 | 319,500 | 322,000 | 317,500 | 321,500 | 64 |
2012/03/06 | 323,000 | 329,000 | 320,000 | 320,500 | 72 |
2012/03/05 | 328,500 | 328,500 | 324,000 | 324,500 | 67 |
2012/03/02 | 331,000 | 331,000 | 326,000 | 326,000 | 64 |
2012/03/01 | 333,000 | 334,500 | 324,500 | 325,500 | 58 |
2012/02/29 | 322,000 | 334,000 | 322,000 | 333,000 | 197 |
2012/02/28 | 330,000 | 334,500 | 327,500 | 332,000 | 81 |
2012/02/27 | 338,000 | 342,000 | 330,000 | 330,500 | 90 |
2012/02/24 | 331,000 | 339,000 | 331,000 | 337,000 | 105 |
2012/02/23 | 327,000 | 329,500 | 325,000 | 329,000 | 50 |
2012/02/22 | 329,500 | 332,000 | 327,500 | 328,000 | 63 |
2012/02/21 | 333,000 | 333,500 | 327,500 | 328,500 | 74 |
2012/02/20 | 331,000 | 334,000 | 331,000 | 332,500 | 58 |
2012/02/17 | 340,000 | 340,500 | 330,000 | 330,500 | 127 |
2012/02/16 | 335,000 | 340,500 | 333,000 | 335,500 | 75 |
2012/02/15 | 329,000 | 344,500 | 327,000 | 338,000 | 267 |
2012/02/14 | 322,500 | 329,000 | 322,500 | 329,000 | 48 |
2012/02/13 | 321,000 | 324,500 | 320,000 | 324,500 | 65 |
2012/02/10 | 330,000 | 332,000 | 321,000 | 322,500 | 93 |
2012/02/09 | 326,000 | 335,000 | 325,500 | 330,000 | 128 |
2012/02/08 | 322,000 | 330,000 | 316,500 | 329,000 | 243 |
2012/02/07 | 314,500 | 324,000 | 311,000 | 322,000 | 225 |
2012/02/06 | 309,500 | 315,000 | 309,500 | 313,500 | 83 |
2012/02/03 | 318,000 | 318,500 | 304,500 | 309,000 | 288 |
2012/02/02 | 320,000 | 320,500 | 314,500 | 318,000 | 91 |
2012/02/01 | 318,000 | 318,500 | 313,500 | 317,500 | 167 |
2012/01/31 | 308,000 | 318,000 | 307,500 | 315,500 | 174 |
2012/01/30 | 308,000 | 310,500 | 304,500 | 310,000 | 131 |
2012/01/27 | 323,000 | 325,000 | 308,000 | 309,500 | 202 |
2012/01/26 | 314,000 | 329,000 | 312,000 | 325,000 | 295 |
2012/01/25 | 310,000 | 312,000 | 306,500 | 311,000 | 102 |
2012/01/24 | 316,000 | 316,000 | 308,000 | 309,000 | 86 |
2012/01/23 | 303,000 | 316,500 | 303,000 | 315,000 | 138 |
2012/01/20 | 300,000 | 305,000 | 300,000 | 300,500 | 269 |
2012/01/19 | 304,000 | 307,000 | 299,300 | 300,000 | 389 |
2012/01/18 | 310,000 | 313,500 | 304,000 | 304,500 | 166 |
2012/01/17 | 309,000 | 315,000 | 309,000 | 311,000 | 67 |
2012/01/16 | 309,500 | 312,000 | 305,500 | 311,000 | 51 |
2012/01/13 | 309,500 | 314,000 | 306,500 | 308,500 | 95 |
2012/01/12 | 318,000 | 318,000 | 306,500 | 309,000 | 136 |
2012/01/11 | 311,500 | 323,000 | 311,500 | 319,000 | 147 |
2012/01/10 | 317,000 | 317,000 | 307,000 | 307,500 | 136 |
2012/01/06 | 329,500 | 329,500 | 317,000 | 317,000 | 146 |
2012/01/05 | 329,000 | 329,500 | 321,500 | 329,500 | 63 |
2012/01/04 | 317,500 | 329,000 | 317,500 | 328,000 | 231 |