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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,318 | 2,327 | 2,231 | 2,270 | 114,500 |
| 2014/12/29 | 2,220 | 2,307 | 2,217 | 2,300 | 151,900 |
| 2014/12/26 | 2,111 | 2,215 | 2,110 | 2,204 | 116,700 |
| 2014/12/25 | 2,140 | 2,177 | 2,106 | 2,129 | 93,300 |
| 2014/12/24 | 2,248 | 2,250 | 2,099 | 2,159 | 135,200 |
| 2014/12/22 | 2,246 | 2,261 | 2,180 | 2,225 | 127,900 |
| 2014/12/19 | 2,200 | 2,288 | 2,199 | 2,245 | 260,300 |
| 2014/12/18 | 2,120 | 2,166 | 2,103 | 2,160 | 116,600 |
| 2014/12/17 | 2,099 | 2,136 | 2,093 | 2,097 | 164,000 |
| 2014/12/16 | 2,115 | 2,140 | 2,090 | 2,096 | 208,400 |
| 2014/12/15 | 2,130 | 2,220 | 2,130 | 2,163 | 111,800 |
| 2014/12/12 | 2,205 | 2,217 | 2,165 | 2,180 | 133,700 |
| 2014/12/11 | 2,130 | 2,214 | 2,119 | 2,205 | 145,100 |
| 2014/12/10 | 2,075 | 2,168 | 2,055 | 2,154 | 216,900 |
| 2014/12/09 | 2,100 | 2,112 | 2,075 | 2,086 | 134,700 |
| 2014/12/08 | 2,145 | 2,147 | 2,097 | 2,107 | 128,300 |
| 2014/12/05 | 2,115 | 2,167 | 2,098 | 2,165 | 96,100 |
| 2014/12/04 | 2,100 | 2,134 | 2,089 | 2,115 | 95,600 |
| 2014/12/03 | 2,150 | 2,150 | 2,098 | 2,099 | 68,100 |
| 2014/12/02 | 2,139 | 2,153 | 2,118 | 2,134 | 46,600 |
| 2014/12/01 | 2,128 | 2,150 | 2,107 | 2,130 | 57,000 |
| 2014/11/28 | 2,130 | 2,161 | 2,119 | 2,138 | 78,600 |
| 2014/11/27 | 2,120 | 2,146 | 2,099 | 2,099 | 42,000 |
| 2014/11/26 | 2,100 | 2,135 | 2,081 | 2,120 | 92,000 |
| 2014/11/25 | 2,168 | 2,183 | 2,105 | 2,124 | 87,700 |
| 2014/11/21 | 2,100 | 2,135 | 2,087 | 2,129 | 80,600 |
| 2014/11/20 | 2,172 | 2,172 | 2,090 | 2,099 | 117,200 |
| 2014/11/19 | 2,092 | 2,145 | 2,076 | 2,122 | 163,700 |
| 2014/11/18 | 2,032 | 2,081 | 2,030 | 2,062 | 110,300 |
| 2014/11/17 | 2,030 | 2,043 | 1,985 | 2,027 | 161,900 |
| 2014/11/14 | 2,058 | 2,119 | 2,004 | 2,038 | 312,100 |
| 2014/11/13 | 2,154 | 2,160 | 2,056 | 2,079 | 270,300 |
| 2014/11/12 | 2,216 | 2,247 | 2,160 | 2,181 | 150,800 |
| 2014/11/11 | 2,231 | 2,254 | 2,175 | 2,234 | 84,900 |
| 2014/11/10 | 2,203 | 2,255 | 2,184 | 2,230 | 100,100 |
| 2014/11/07 | 2,262 | 2,274 | 2,214 | 2,252 | 118,700 |
| 2014/11/06 | 2,270 | 2,424 | 2,244 | 2,250 | 302,400 |
| 2014/11/05 | 2,233 | 2,249 | 2,150 | 2,238 | 210,700 |
| 2014/11/04 | 2,389 | 2,389 | 2,253 | 2,256 | 225,500 |
| 2014/10/31 | 2,095 | 2,258 | 2,078 | 2,237 | 246,300 |
| 2014/10/30 | 2,066 | 2,105 | 2,044 | 2,065 | 96,300 |
| 2014/10/29 | 2,088 | 2,134 | 2,052 | 2,066 | 164,500 |
| 2014/10/28 | 2,119 | 2,169 | 2,061 | 2,067 | 161,900 |
| 2014/10/27 | 2,159 | 2,181 | 2,115 | 2,169 | 79,000 |
| 2014/10/24 | 2,161 | 2,175 | 2,101 | 2,115 | 74,900 |
| 2014/10/23 | 2,136 | 2,170 | 2,110 | 2,118 | 94,000 |
| 2014/10/22 | 2,169 | 2,203 | 2,147 | 2,156 | 87,200 |
| 2014/10/21 | 2,069 | 2,148 | 2,066 | 2,105 | 152,800 |
| 2014/10/20 | 2,067 | 2,080 | 2,025 | 2,065 | 146,200 |
| 2014/10/17 | 2,011 | 2,088 | 1,980 | 1,986 | 137,200 |
| 2014/10/16 | 2,000 | 2,053 | 2,000 | 2,024 | 139,700 |
| 2014/10/15 | 2,054 | 2,086 | 1,984 | 2,055 | 170,800 |
| 2014/10/14 | 2,039 | 2,098 | 2,023 | 2,053 | 199,800 |
| 2014/10/10 | 2,046 | 2,139 | 2,018 | 2,100 | 274,300 |
| 2014/10/09 | 2,238 | 2,254 | 2,010 | 2,045 | 373,300 |
| 2014/10/08 | 2,197 | 2,281 | 2,185 | 2,268 | 170,500 |
| 2014/10/07 | 2,306 | 2,313 | 2,249 | 2,272 | 156,200 |
| 2014/10/06 | 2,340 | 2,356 | 2,270 | 2,311 | 156,200 |
| 2014/10/03 | 2,260 | 2,330 | 2,235 | 2,304 | 178,400 |
| 2014/10/02 | 2,280 | 2,367 | 2,263 | 2,273 | 203,500 |
| 2014/10/01 | 2,441 | 2,448 | 2,318 | 2,327 | 271,300 |
| 2014/09/30 | 2,500 | 2,518 | 2,451 | 2,480 | 86,700 |
| 2014/09/29 | 2,490 | 2,532 | 2,485 | 2,511 | 103,900 |
| 2014/09/26 | 2,516 | 2,552 | 2,466 | 2,484 | 156,400 |
| 2014/09/26 | 1 -> 2.00 分割 | ||||
| 2014/09/25 | 5,290 | 5,290 | 5,110 | 5,160 | 94,100 |
| 2014/09/24 | 5,120 | 5,310 | 5,090 | 5,270 | 195,200 |
| 2014/09/22 | 5,210 | 5,270 | 5,100 | 5,220 | 129,500 |
| 2014/09/19 | 5,190 | 5,290 | 5,070 | 5,220 | 321,000 |
| 2014/09/18 | 4,800 | 5,050 | 4,790 | 5,030 | 135,600 |
| 2014/09/17 | 4,720 | 4,845 | 4,715 | 4,800 | 55,000 |
| 2014/09/16 | 4,740 | 4,800 | 4,705 | 4,745 | 52,500 |
| 2014/09/12 | 4,600 | 4,810 | 4,580 | 4,770 | 86,600 |
| 2014/09/11 | 4,655 | 4,695 | 4,550 | 4,640 | 111,100 |
| 2014/09/10 | 4,650 | 4,715 | 4,575 | 4,695 | 75,800 |
| 2014/09/09 | 4,880 | 4,880 | 4,675 | 4,720 | 134,200 |
| 2014/09/08 | 4,925 | 4,940 | 4,815 | 4,880 | 44,200 |
| 2014/09/05 | 4,930 | 4,980 | 4,780 | 4,920 | 75,300 |
| 2014/09/04 | 4,965 | 5,000 | 4,850 | 4,885 | 79,500 |
| 2014/09/03 | 5,100 | 5,100 | 4,945 | 4,965 | 59,400 |
| 2014/09/02 | 5,160 | 5,220 | 5,040 | 5,060 | 79,400 |
| 2014/09/01 | 5,060 | 5,180 | 5,030 | 5,160 | 79,800 |
| 2014/08/29 | 5,090 | 5,090 | 4,980 | 5,010 | 74,600 |
| 2014/08/28 | 4,805 | 5,130 | 4,795 | 5,100 | 196,000 |
| 2014/08/27 | 4,905 | 4,935 | 4,745 | 4,780 | 86,600 |
| 2014/08/26 | 4,920 | 4,945 | 4,830 | 4,920 | 62,800 |
| 2014/08/25 | 4,875 | 4,890 | 4,850 | 4,870 | 30,100 |
| 2014/08/22 | 4,965 | 4,965 | 4,800 | 4,830 | 87,000 |
| 2014/08/21 | 4,950 | 4,965 | 4,920 | 4,960 | 37,700 |
| 2014/08/20 | 5,060 | 5,060 | 4,880 | 4,905 | 104,700 |
| 2014/08/19 | 5,000 | 5,160 | 4,990 | 5,070 | 127,900 |
| 2014/08/18 | 4,860 | 4,915 | 4,815 | 4,890 | 32,400 |
| 2014/08/15 | 4,905 | 4,965 | 4,835 | 4,845 | 69,500 |
| 2014/08/14 | 4,730 | 4,940 | 4,710 | 4,930 | 135,700 |
| 2014/08/13 | 4,730 | 4,730 | 4,620 | 4,665 | 48,000 |
| 2014/08/12 | 4,700 | 4,795 | 4,695 | 4,730 | 84,500 |
| 2014/08/11 | 4,500 | 4,720 | 4,500 | 4,715 | 76,900 |
| 2014/08/08 | 4,545 | 4,590 | 4,365 | 4,410 | 97,000 |
| 2014/08/07 | 4,605 | 4,680 | 4,530 | 4,600 | 60,800 |
| 2014/08/06 | 4,560 | 4,650 | 4,545 | 4,590 | 84,300 |
| 2014/08/05 | 4,775 | 4,815 | 4,540 | 4,590 | 141,200 |
| 2014/08/04 | 4,655 | 4,795 | 4,620 | 4,765 | 126,300 |
| 2014/08/01 | 4,580 | 4,720 | 4,560 | 4,655 | 214,100 |
| 2014/07/31 | 4,745 | 4,770 | 4,615 | 4,720 | 143,700 |
| 2014/07/30 | 4,550 | 4,825 | 4,500 | 4,805 | 298,500 |
| 2014/07/29 | 4,325 | 4,550 | 4,325 | 4,540 | 109,900 |
| 2014/07/28 | 4,320 | 4,400 | 4,270 | 4,360 | 99,200 |
| 2014/07/25 | 4,300 | 4,345 | 4,260 | 4,335 | 32,000 |
| 2014/07/24 | 4,310 | 4,395 | 4,275 | 4,290 | 59,300 |
| 2014/07/23 | 4,365 | 4,435 | 4,300 | 4,365 | 46,400 |
| 2014/07/22 | 4,375 | 4,385 | 4,300 | 4,365 | 53,100 |
| 2014/07/18 | 4,300 | 4,380 | 4,270 | 4,305 | 88,900 |
| 2014/07/17 | 4,525 | 4,525 | 4,400 | 4,435 | 98,100 |
| 2014/07/16 | 4,535 | 4,715 | 4,430 | 4,560 | 250,100 |
| 2014/07/15 | 4,375 | 4,425 | 4,290 | 4,395 | 76,800 |
| 2014/07/14 | 4,230 | 4,320 | 4,180 | 4,310 | 54,400 |
| 2014/07/11 | 4,195 | 4,300 | 4,175 | 4,275 | 63,100 |
| 2014/07/10 | 4,415 | 4,435 | 4,205 | 4,215 | 152,800 |
| 2014/07/09 | 4,500 | 4,500 | 4,300 | 4,345 | 162,900 |
| 2014/07/08 | 4,395 | 4,560 | 4,320 | 4,560 | 175,500 |
| 2014/07/07 | 4,430 | 4,585 | 4,350 | 4,390 | 246,100 |
| 2014/07/04 | 4,195 | 4,435 | 4,190 | 4,435 | 469,200 |
| 2014/07/03 | 3,885 | 4,160 | 3,865 | 4,145 | 302,800 |
| 2014/07/02 | 3,820 | 3,865 | 3,790 | 3,815 | 136,500 |
| 2014/07/01 | 3,775 | 3,810 | 3,730 | 3,785 | 172,300 |
| 2014/06/30 | 3,870 | 3,925 | 3,765 | 3,815 | 159,900 |
| 2014/06/27 | 4,000 | 4,000 | 3,855 | 3,915 | 92,200 |
| 2014/06/26 | 3,975 | 4,000 | 3,850 | 4,000 | 126,700 |
| 2014/06/25 | 3,880 | 3,925 | 3,805 | 3,820 | 84,100 |
| 2014/06/24 | 3,960 | 3,985 | 3,860 | 3,920 | 96,200 |
| 2014/06/23 | 3,995 | 4,050 | 3,920 | 3,960 | 114,900 |
| 2014/06/20 | 4,085 | 4,150 | 3,920 | 3,955 | 211,000 |
| 2014/06/19 | 4,180 | 4,180 | 4,075 | 4,145 | 91,700 |
| 2014/06/18 | 4,235 | 4,255 | 4,075 | 4,110 | 98,800 |
| 2014/06/17 | 4,200 | 4,260 | 4,140 | 4,200 | 81,900 |
| 2014/06/16 | 4,380 | 4,430 | 4,160 | 4,185 | 182,200 |
| 2014/06/13 | 4,180 | 4,350 | 4,175 | 4,350 | 179,800 |
| 2014/06/12 | 4,035 | 4,300 | 4,035 | 4,180 | 256,100 |
| 2014/06/11 | 3,990 | 4,195 | 3,970 | 4,175 | 255,100 |
| 2014/06/10 | 3,885 | 4,015 | 3,805 | 3,970 | 198,200 |
| 2014/06/09 | 3,895 | 3,935 | 3,815 | 3,830 | 98,900 |
| 2014/06/06 | 3,890 | 3,910 | 3,805 | 3,895 | 103,200 |
| 2014/06/05 | 3,930 | 3,945 | 3,805 | 3,880 | 169,700 |
| 2014/06/04 | 4,135 | 4,160 | 3,880 | 3,945 | 411,800 |
| 2014/06/03 | 3,835 | 3,865 | 3,755 | 3,855 | 168,200 |
| 2014/06/02 | 3,770 | 3,775 | 3,655 | 3,740 | 120,700 |
| 2014/05/30 | 3,790 | 3,840 | 3,640 | 3,700 | 144,600 |
| 2014/05/29 | 3,665 | 3,800 | 3,625 | 3,770 | 94,700 |
| 2014/05/28 | 3,770 | 3,770 | 3,610 | 3,665 | 145,400 |
| 2014/05/27 | 3,850 | 3,850 | 3,690 | 3,705 | 141,300 |
| 2014/05/26 | 3,790 | 3,915 | 3,730 | 3,855 | 342,300 |
| 2014/05/23 | 3,510 | 3,795 | 3,510 | 3,790 | 487,500 |
| 2014/05/22 | 3,400 | 3,490 | 3,330 | 3,470 | 161,700 |
| 2014/05/21 | 3,170 | 3,350 | 3,165 | 3,345 | 176,400 |
| 2014/05/20 | 3,095 | 3,225 | 3,095 | 3,190 | 95,900 |
| 2014/05/19 | 3,295 | 3,305 | 3,075 | 3,080 | 112,600 |
| 2014/05/16 | 3,325 | 3,365 | 3,285 | 3,300 | 119,100 |
| 2014/05/15 | 3,270 | 3,420 | 3,255 | 3,405 | 123,700 |
| 2014/05/14 | 3,200 | 3,395 | 3,190 | 3,360 | 99,500 |
| 2014/05/13 | 3,170 | 3,310 | 3,130 | 3,245 | 193,300 |
| 2014/05/12 | 3,255 | 3,270 | 3,105 | 3,110 | 208,400 |
| 2014/05/09 | 3,350 | 3,370 | 3,285 | 3,310 | 137,300 |
| 2014/05/08 | 3,430 | 3,520 | 3,375 | 3,415 | 165,200 |
| 2014/05/07 | 3,355 | 3,485 | 3,265 | 3,455 | 255,600 |
| 2014/05/02 | 3,345 | 3,470 | 3,300 | 3,405 | 152,900 |
| 2014/05/01 | 3,250 | 3,415 | 3,155 | 3,345 | 234,900 |
| 2014/04/30 | 3,410 | 3,435 | 3,160 | 3,180 | 318,500 |
| 2014/04/28 | 3,450 | 3,485 | 3,320 | 3,395 | 219,300 |
| 2014/04/25 | 3,450 | 3,620 | 3,435 | 3,515 | 137,200 |
| 2014/04/24 | 3,500 | 3,585 | 3,420 | 3,475 | 96,600 |
| 2014/04/23 | 3,520 | 3,590 | 3,410 | 3,540 | 162,200 |
| 2014/04/22 | 3,675 | 3,720 | 3,440 | 3,450 | 179,300 |
| 2014/04/21 | 3,805 | 3,895 | 3,630 | 3,675 | 246,000 |
| 2014/04/18 | 3,680 | 3,795 | 3,630 | 3,780 | 187,800 |
| 2014/04/17 | 3,715 | 3,840 | 3,595 | 3,630 | 272,900 |
| 2014/04/16 | 3,565 | 3,760 | 3,530 | 3,755 | 287,400 |
| 2014/04/15 | 3,540 | 3,630 | 3,500 | 3,565 | 344,400 |
| 2014/04/14 | 3,360 | 3,680 | 3,350 | 3,485 | 800,000 |
| 2014/04/11 | 3,450 | 3,460 | 3,305 | 3,405 | 759,700 |
| 2014/04/10 | 3,860 | 3,915 | 3,550 | 3,630 | 369,700 |
| 2014/04/09 | 3,720 | 3,845 | 3,670 | 3,805 | 531,100 |
| 2014/04/08 | 4,025 | 4,030 | 3,695 | 3,750 | 649,800 |
| 2014/04/07 | 4,110 | 4,165 | 3,960 | 4,065 | 349,400 |
| 2014/04/04 | 4,405 | 4,445 | 4,255 | 4,280 | 204,200 |
| 2014/04/03 | 4,355 | 4,520 | 4,335 | 4,455 | 224,500 |
| 2014/04/02 | 4,520 | 4,615 | 4,385 | 4,425 | 265,500 |
| 2014/04/01 | 4,450 | 4,545 | 4,380 | 4,525 | 193,600 |
| 2014/03/31 | 4,650 | 4,770 | 4,335 | 4,390 | 281,300 |
| 2014/03/28 | 4,725 | 4,790 | 4,540 | 4,650 | 208,600 |
| 2014/03/27 | 4,560 | 4,850 | 4,445 | 4,815 | 181,600 |
| 2014/03/26 | 4,860 | 5,000 | 4,605 | 4,675 | 290,400 |
| 2014/03/25 | 5,140 | 5,140 | 4,880 | 4,910 | 155,100 |
| 2014/03/24 | 5,090 | 5,280 | 5,020 | 5,180 | 221,500 |
| 2014/03/20 | 5,440 | 5,440 | 5,040 | 5,140 | 255,800 |
| 2014/03/19 | 5,560 | 5,640 | 5,370 | 5,440 | 151,000 |
| 2014/03/18 | 5,510 | 5,630 | 5,430 | 5,530 | 130,700 |
| 2014/03/17 | 5,550 | 5,640 | 5,240 | 5,320 | 126,900 |
| 2014/03/14 | 5,580 | 5,700 | 5,380 | 5,470 | 181,200 |
| 2014/03/13 | 5,870 | 5,900 | 5,710 | 5,780 | 91,900 |
| 2014/03/12 | 5,900 | 6,040 | 5,750 | 5,790 | 193,300 |
| 2014/03/11 | 5,690 | 5,980 | 5,650 | 5,900 | 270,900 |
| 2014/03/10 | 5,690 | 5,830 | 5,620 | 5,690 | 182,200 |
| 2014/03/07 | 5,600 | 5,690 | 5,470 | 5,650 | 143,500 |
| 2014/03/06 | 5,320 | 5,530 | 5,280 | 5,490 | 148,400 |
| 2014/03/05 | 5,320 | 5,380 | 5,260 | 5,310 | 84,600 |
| 2014/03/04 | 5,050 | 5,220 | 5,050 | 5,170 | 83,400 |
| 2014/03/03 | 5,100 | 5,170 | 4,940 | 5,150 | 95,200 |
| 2014/02/28 | 5,140 | 5,230 | 5,100 | 5,150 | 105,900 |
| 2014/02/27 | 5,330 | 5,390 | 5,170 | 5,180 | 173,700 |
| 2014/02/26 | 5,460 | 5,730 | 5,420 | 5,430 | 225,500 |
| 2014/02/25 | 5,320 | 5,950 | 5,290 | 5,580 | 447,900 |
| 2014/02/24 | 5,090 | 5,310 | 5,090 | 5,290 | 95,400 |
| 2014/02/21 | 5,000 | 5,210 | 5,000 | 5,170 | 88,100 |
| 2014/02/20 | 5,260 | 5,260 | 4,875 | 4,960 | 200,400 |
| 2014/02/19 | 5,420 | 5,430 | 5,180 | 5,210 | 74,600 |
| 2014/02/18 | 5,340 | 5,410 | 5,140 | 5,390 | 122,900 |
| 2014/02/17 | 5,310 | 5,420 | 5,080 | 5,300 | 132,300 |
| 2014/02/14 | 5,450 | 5,550 | 5,250 | 5,300 | 115,600 |
| 2014/02/13 | 5,500 | 5,550 | 5,320 | 5,360 | 158,800 |
| 2014/02/12 | 5,300 | 5,460 | 5,280 | 5,450 | 173,800 |
| 2014/02/10 | 5,110 | 5,250 | 5,100 | 5,230 | 146,300 |
| 2014/02/07 | 5,160 | 5,200 | 4,910 | 5,050 | 220,000 |
| 2014/02/06 | 4,780 | 5,160 | 4,780 | 5,010 | 247,400 |
| 2014/02/05 | 4,570 | 4,850 | 4,405 | 4,780 | 471,300 |
| 2014/02/04 | 4,440 | 4,500 | 4,085 | 4,155 | 417,300 |
| 2014/02/03 | 4,810 | 4,840 | 4,505 | 4,675 | 310,500 |
| 2014/01/31 | 4,850 | 5,070 | 4,780 | 4,915 | 305,200 |
| 2014/01/30 | 4,650 | 4,800 | 4,620 | 4,775 | 161,200 |
| 2014/01/29 | 4,590 | 4,810 | 4,590 | 4,800 | 198,800 |
| 2014/01/28 | 4,625 | 4,790 | 4,470 | 4,470 | 184,700 |
| 2014/01/27 | 4,700 | 4,700 | 4,530 | 4,535 | 270,000 |
| 2014/01/24 | 5,050 | 5,090 | 4,850 | 4,860 | 523,200 |
| 2014/01/23 | 5,200 | 5,700 | 5,060 | 5,200 | 484,000 |
| 2014/01/22 | 4,700 | 5,340 | 4,615 | 5,340 | 758,200 |
| 2014/01/21 | 4,590 | 4,685 | 4,585 | 4,640 | 76,500 |
| 2014/01/20 | 4,595 | 4,615 | 4,510 | 4,580 | 44,300 |
| 2014/01/17 | 4,500 | 4,600 | 4,460 | 4,590 | 62,000 |
| 2014/01/16 | 4,585 | 4,585 | 4,480 | 4,510 | 87,100 |
| 2014/01/15 | 4,730 | 4,730 | 4,520 | 4,545 | 104,800 |
| 2014/01/14 | 4,470 | 4,790 | 4,400 | 4,670 | 289,800 |
| 2014/01/10 | 4,560 | 4,590 | 4,480 | 4,545 | 97,700 |
| 2014/01/09 | 4,685 | 4,735 | 4,470 | 4,515 | 168,300 |
| 2014/01/08 | 4,550 | 4,660 | 4,535 | 4,645 | 166,200 |
| 2014/01/07 | 4,395 | 4,545 | 4,380 | 4,535 | 168,900 |
| 2014/01/06 | 4,230 | 4,480 | 4,220 | 4,420 | 232,200 |