日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 4,330 4,330 4,150 4,180 168,300
2013/12/27 4,295 4,455 4,215 4,260 254,700
2013/12/26 4,230 4,375 4,130 4,215 135,800
2013/12/25 3,995 4,330 3,990 4,215 307,800
2013/12/24 4,065 4,235 3,950 4,010 203,400
2013/12/20 3,980 4,180 3,855 4,000 293,500
2013/12/19 4,005 4,070 3,970 4,015 74,000
2013/12/18 3,970 4,145 3,940 3,985 131,700
2013/12/17 4,000 4,185 3,970 3,990 176,000
2013/12/16 4,315 4,335 3,985 4,000 147,100
2013/12/13 4,305 4,365 4,220 4,305 119,900
2013/12/12 4,400 4,420 4,305 4,345 45,700
2013/12/11 4,485 4,490 4,320 4,390 109,300
2013/12/10 4,390 4,540 4,300 4,470 179,600
2013/12/09 4,335 4,440 4,280 4,385 96,700
2013/12/06 4,385 4,445 4,190 4,315 188,700
2013/12/05 4,560 4,595 4,355 4,380 276,100
2013/12/04 4,635 4,730 4,480 4,495 298,100
2013/12/03 4,390 4,745 4,350 4,705 430,500
2013/12/02 4,260 4,550 4,230 4,445 306,400
2013/11/29 4,435 4,435 4,200 4,275 145,900
2013/11/28 4,475 4,610 4,180 4,415 230,000
2013/11/27 4,550 4,630 4,415 4,445 185,000
2013/11/26 4,370 4,780 4,365 4,560 606,000
2013/11/25 4,255 4,635 4,235 4,500 527,300
2013/11/22 4,335 4,360 4,125 4,235 185,500
2013/11/21 4,115 4,275 4,115 4,255 177,900
2013/11/20 3,950 4,285 3,940 4,150 501,200
2013/11/19 3,785 3,885 3,720 3,880 122,300
2013/11/18 3,790 3,840 3,725 3,830 80,700
2013/11/15 3,890 3,895 3,715 3,760 285,700
2013/11/14 3,625 3,935 3,600 3,905 331,700
2013/11/13 3,645 3,655 3,470 3,555 103,600
2013/11/12 3,565 3,650 3,510 3,635 102,400
2013/11/11 3,655 3,730 3,485 3,515 167,800
2013/11/08 3,525 3,610 3,430 3,550 161,100
2013/11/07 3,595 3,715 3,555 3,580 210,800
2013/11/06 3,670 3,735 3,580 3,620 183,700
2013/11/05 3,400 3,810 3,380 3,740 480,200
2013/11/01 3,200 3,340 3,100 3,330 100,700
2013/10/31 3,285 3,360 3,160 3,245 134,900
2013/10/30 3,285 3,330 3,150 3,255 147,600
2013/10/29 3,400 3,400 3,280 3,305 132,700
2013/10/28 3,295 3,420 3,280 3,395 112,100
2013/10/25 3,240 3,365 3,155 3,300 135,800
2013/10/24 3,130 3,260 3,130 3,235 124,500
2013/10/23 3,155 3,240 3,140 3,200 133,900
2013/10/22 3,230 3,255 3,170 3,185 173,300
2013/10/21 3,275 3,315 3,185 3,260 216,200
2013/10/18 3,350 3,485 3,240 3,300 174,700
2013/10/17 3,390 3,425 3,285 3,350 193,500
2013/10/16 3,280 3,425 3,195 3,375 246,200
2013/10/15 3,140 3,350 3,140 3,280 185,200
2013/10/11 3,085 3,125 2,972 3,080 139,500
2013/10/10 3,105 3,130 3,010 3,075 196,800
2013/10/09 2,923 3,210 2,830 3,180 234,600
2013/10/08 2,730 2,940 2,693 2,923 194,400
2013/10/07 2,688 2,786 2,687 2,764 78,300
2013/10/04 2,725 2,737 2,630 2,715 58,200
2013/10/03 2,691 2,750 2,673 2,726 40,000
2013/10/02 2,807 2,848 2,670 2,691 170,200
2013/10/01 2,673 2,810 2,671 2,795 161,600
2013/09/30 2,618 2,694 2,585 2,672 76,000
2013/09/27 2,617 2,678 2,599 2,618 88,100
2013/09/26 2,548 2,620 2,513 2,617 60,600
2013/09/25 2,580 2,610 2,543 2,565 32,400
2013/09/24 2,592 2,617 2,585 2,597 63,000
2013/09/20 2,720 2,720 2,584 2,606 123,200
2013/09/19 2,733 2,735 2,674 2,695 85,700
2013/09/18 2,717 2,762 2,717 2,746 42,600
2013/09/17 2,744 2,787 2,706 2,717 62,700
2013/09/13 2,570 2,725 2,563 2,700 90,200
2013/09/12 2,581 2,700 2,571 2,592 125,200
2013/09/11 2,503 2,620 2,488 2,570 74,000
2013/09/10 2,569 2,589 2,505 2,519 38,900
2013/09/09 2,494 2,578 2,486 2,526 43,000
2013/09/06 2,455 2,465 2,410 2,454 38,400
2013/09/05 2,469 2,469 2,403 2,439 45,400
2013/09/04 2,446 2,495 2,445 2,490 51,400
2013/09/03 2,449 2,480 2,380 2,444 65,200
2013/09/02 2,445 2,445 2,364 2,403 37,500
2013/08/30 2,426 2,449 2,400 2,415 80,800
2013/08/29 2,317 2,463 2,315 2,449 160,000
2013/08/28 2,278 2,470 2,270 2,340 119,100
2013/08/27 2,409 2,439 2,313 2,350 125,700
2013/08/26 2,355 2,498 2,326 2,441 223,900
2013/08/23 2,545 2,571 2,311 2,368 1,216,700
2013/08/22 2,190 2,678 2,178 2,678 1,552,200
2013/08/21 2,313 2,317 2,130 2,178 120,400
2013/08/20 2,392 2,394 2,333 2,337 26,700
2013/08/19 2,369 2,390 2,356 2,388 14,700
2013/08/16 2,315 2,360 2,305 2,342 23,900
2013/08/15 2,389 2,389 2,302 2,307 21,900
2013/08/14 2,352 2,384 2,335 2,378 16,200
2013/08/13 2,300 2,313 2,266 2,296 53,100
2013/08/12 2,396 2,396 2,280 2,309 46,100
2013/08/09 2,466 2,485 2,383 2,417 89,500
2013/08/08 2,381 2,490 2,365 2,466 130,200
2013/08/07 2,355 2,430 2,300 2,371 79,600
2013/08/06 2,438 2,443 2,375 2,405 47,200
2013/08/05 2,369 2,486 2,369 2,463 213,600
2013/08/02 2,213 2,325 2,195 2,321 69,500
2013/08/01 2,191 2,266 2,131 2,212 93,200
2013/07/31 2,142 2,400 2,124 2,291 216,000
2013/07/30 2,068 2,105 2,039 2,092 55,000
2013/07/29 2,104 2,130 2,013 2,058 73,700
2013/07/26 2,100 2,200 2,066 2,140 178,400
2013/07/25 2,182 2,182 2,107 2,112 62,900
2013/07/24 2,130 2,192 2,130 2,171 92,600
2013/07/23 2,200 2,200 2,157 2,171 72,800
2013/07/22 2,199 2,225 2,161 2,215 103,700
2013/07/19 2,309 2,332 2,116 2,179 192,700
2013/07/18 2,185 2,339 2,163 2,309 231,300
2013/07/17 2,099 2,218 2,080 2,214 143,200
2013/07/16 2,049 2,105 2,044 2,097 142,000
2013/07/12 2,030 2,081 2,019 2,050 99,000
2013/07/11 2,008 2,034 1,988 2,020 66,600
2013/07/10 2,020 2,039 2,013 2,029 58,800
2013/07/09 2,039 2,039 2,011 2,016 19,800
2013/07/08 2,066 2,066 2,006 2,006 27,600
2013/07/05 2,056 2,070 2,030 2,046 40,600
2013/07/04 2,063 2,079 2,033 2,041 68,600
2013/07/03 2,072 2,127 2,053 2,113 35,800
2013/07/02 2,149 2,149 2,058 2,073 59,300
2013/07/01 2,140 2,140 2,041 2,136 78,500
2013/06/28 2,016 2,138 2,000 2,117 72,800
2013/06/27 1,980 2,015 1,934 2,015 26,300
2013/06/26 2,040 2,040 1,910 1,956 28,300
2013/06/25 2,003 2,029 1,960 2,025 36,000
2013/06/24 2,150 2,150 2,035 2,037 25,900
2013/06/21 1,990 2,130 1,955 2,102 59,600
2013/06/20 2,176 2,176 2,037 2,054 45,000
2013/06/19 2,185 2,192 2,122 2,163 47,400
2013/06/18 2,107 2,152 2,089 2,139 43,500
2013/06/17 2,045 2,139 2,040 2,107 34,600
2013/06/14 2,039 2,088 1,976 2,050 54,100
2013/06/13 2,050 2,050 1,960 1,973 28,400
2013/06/12 2,102 2,105 2,000 2,096 26,500
2013/06/11 2,033 2,143 2,000 2,106 59,100
2013/06/10 1,980 2,046 1,957 2,004 56,400
2013/06/07 1,810 1,995 1,800 1,894 100,600
2013/06/06 2,061 2,065 1,918 1,927 87,100
2013/06/05 2,140 2,259 2,102 2,140 101,600
2013/06/04 2,059 2,150 2,025 2,124 109,800
2013/06/03 1,958 2,095 1,948 2,052 82,200
2013/05/31 2,001 2,048 1,915 1,958 80,600
2013/05/30 2,054 2,085 1,981 2,000 56,300
2013/05/29 2,085 2,159 2,075 2,141 77,200
2013/05/28 2,041 2,104 2,009 2,070 63,400
2013/05/27 2,050 2,080 1,953 2,042 43,600
2013/05/24 2,003 2,140 2,000 2,101 127,800
2013/05/23 2,164 2,205 2,016 2,019 142,900
2013/05/22 2,235 2,273 2,116 2,164 144,100
2013/05/21 2,373 2,390 2,200 2,255 87,500
2013/05/20 2,444 2,444 2,370 2,380 83,300
2013/05/17 2,285 2,374 2,258 2,321 112,200
2013/05/16 2,562 2,577 2,112 2,301 220,300
2013/05/15 2,640 2,700 2,550 2,612 129,800
2013/05/14 2,587 2,649 2,560 2,595 157,100
2013/05/13 2,602 2,648 2,511 2,622 136,500
2013/05/10 2,570 2,690 2,501 2,609 289,300
2013/05/09 2,570 2,598 2,515 2,544 195,200
2013/05/08 2,350 2,632 2,338 2,591 432,400
2013/05/07 2,228 2,300 2,168 2,293 265,500
2013/05/02 2,100 2,140 2,038 2,065 124,100
2013/05/01 2,201 2,306 2,120 2,131 153,400
2013/04/30 2,160 2,249 2,157 2,200 115,000
2013/04/26 2,267 2,277 2,167 2,181 151,900
2013/04/25 2,333 2,343 2,271 2,277 86,600
2013/04/24 2,321 2,345 2,290 2,309 64,700
2013/04/23 2,348 2,355 2,265 2,292 112,600
2013/04/22 2,351 2,379 2,339 2,347 40,500
2013/04/19 2,357 2,378 2,305 2,325 54,200
2013/04/18 2,320 2,390 2,320 2,334 101,100
2013/04/17 2,310 2,356 2,310 2,346 76,700
2013/04/16 2,256 2,301 2,246 2,285 41,400
2013/04/15 2,310 2,344 2,285 2,306 44,600
2013/04/12 2,314 2,320 2,271 2,303 46,000
2013/04/11 2,270 2,370 2,255 2,287 72,700
2013/04/10 2,284 2,324 2,243 2,246 62,600
2013/04/09 2,377 2,400 2,269 2,329 87,100
2013/04/08 2,300 2,399 2,289 2,360 113,300
2013/04/05 2,208 2,250 2,150 2,235 130,200
2013/04/04 2,181 2,214 2,120 2,202 56,200
2013/04/03 2,103 2,215 2,091 2,199 106,600
2013/04/02 2,000 2,113 1,900 2,053 88,300
2013/04/01 2,200 2,222 2,025 2,033 102,300
2013/03/29 2,155 2,216 2,152 2,197 79,500
2013/03/28 2,200 2,201 2,119 2,186 95,900
2013/03/27 2,141 2,265 2,135 2,245 123,900
2013/03/26 1,950 2,145 1,945 2,091 156,400
2013/03/25 1,899 1,943 1,870 1,935 46,100
2013/03/22 1,920 1,927 1,894 1,895 29,900
2013/03/21 1,936 1,950 1,908 1,931 47,000
2013/03/19 1,889 1,948 1,876 1,935 80,200
2013/03/18 1,840 1,872 1,814 1,865 62,300
2013/03/15 1,850 1,879 1,832 1,835 44,400
2013/03/14 1,773 1,849 1,772 1,849 61,200
2013/03/13 1,741 1,793 1,741 1,773 43,100
2013/03/12 1,821 1,824 1,732 1,763 100,000
2013/03/11 1,827 1,864 1,810 1,822 92,600
2013/03/08 1,816 1,856 1,810 1,816 96,900
2013/03/07 1,889 1,924 1,841 1,856 57,300
2013/03/06 1,900 1,921 1,854 1,888 61,100
2013/03/05 1,975 2,030 1,887 1,905 96,800
2013/03/04 1,921 2,000 1,890 1,975 85,700
2013/03/01 1,830 1,937 1,830 1,909 84,800
2013/02/28 1,745 1,849 1,745 1,849 124,200
2013/02/27 1,701 1,750 1,701 1,731 44,000
2013/02/26 1,700 1,748 1,656 1,723 76,500
2013/02/25 1,700 1,773 1,700 1,736 109,000
2013/02/22 1,690 1,730 1,680 1,701 87,600
2013/02/21 1,661 1,704 1,660 1,699 90,100
2013/02/20 1,672 1,704 1,657 1,671 138,000
2013/02/19 1,540 1,670 1,525 1,667 188,800
2013/02/18 1,450 1,524 1,450 1,513 96,800
2013/02/15 1,420 1,443 1,408 1,443 103,400
2013/02/14 1,391 1,436 1,372 1,434 97,600
2013/02/13 1,391 1,400 1,379 1,395 82,300
2013/02/12 1,382 1,393 1,375 1,381 49,900
2013/02/08 1,365 1,384 1,324 1,368 67,400
2013/02/07 1,400 1,400 1,359 1,375 66,300
2013/02/06 1,361 1,396 1,361 1,385 95,500
2013/02/05 1,343 1,360 1,337 1,351 59,000
2013/02/04 1,347 1,369 1,337 1,348 121,900
2013/02/01 1,324 1,341 1,324 1,334 100,800
2013/01/31 1,326 1,327 1,313 1,321 78,600
2013/01/30 1,319 1,325 1,315 1,324 82,900
2013/01/29 1,310 1,322 1,298 1,317 90,900
2013/01/28 1,320 1,320 1,305 1,307 48,100
2013/01/25 1,289 1,307 1,283 1,302 66,500
2013/01/24 1,272 1,292 1,269 1,281 40,100
2013/01/23 1,280 1,300 1,266 1,268 80,700
2013/01/22 1,306 1,310 1,274 1,280 46,900
2013/01/21 1,310 1,314 1,297 1,311 43,200
2013/01/18 1,301 1,318 1,292 1,303 34,600
2013/01/17 1,318 1,319 1,286 1,298 28,900
2013/01/16 1,355 1,363 1,309 1,315 53,900
2013/01/15 1,371 1,372 1,350 1,351 32,000
2013/01/11 1,396 1,396 1,364 1,366 39,900
2013/01/10 1,361 1,386 1,354 1,370 49,700
2013/01/09 1,356 1,368 1,345 1,360 28,100
2013/01/08 1,350 1,387 1,334 1,356 59,200
2013/01/07 1,336 1,350 1,331 1,347 28,800
2013/01/04 1,342 1,342 1,327 1,331 26,100

このページの先頭へ