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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,660 | 5,820 | 5,590 | 5,790 | 141,000 |
| 2015/12/29 | 5,550 | 5,740 | 5,500 | 5,670 | 113,400 |
| 2015/12/28 | 5,580 | 5,650 | 5,360 | 5,580 | 222,200 |
| 2015/12/25 | 5,430 | 5,660 | 5,430 | 5,610 | 190,000 |
| 2015/12/24 | 5,900 | 5,900 | 5,410 | 5,420 | 442,500 |
| 2015/12/22 | 5,970 | 5,990 | 5,780 | 5,860 | 202,000 |
| 2015/12/21 | 5,840 | 6,010 | 5,750 | 5,890 | 230,300 |
| 2015/12/18 | 5,920 | 6,050 | 5,800 | 5,850 | 318,500 |
| 2015/12/17 | 6,010 | 6,010 | 5,850 | 5,910 | 235,600 |
| 2015/12/16 | 6,200 | 6,230 | 5,810 | 5,910 | 375,100 |
| 2015/12/15 | 6,070 | 6,250 | 5,980 | 6,040 | 437,500 |
| 2015/12/14 | 5,710 | 6,080 | 5,710 | 6,040 | 459,800 |
| 2015/12/11 | 5,560 | 5,810 | 5,550 | 5,800 | 276,700 |
| 2015/12/10 | 5,700 | 5,750 | 5,610 | 5,630 | 297,800 |
| 2015/12/09 | 5,870 | 6,040 | 5,800 | 5,860 | 241,500 |
| 2015/12/08 | 5,980 | 6,170 | 5,940 | 5,980 | 255,600 |
| 2015/12/07 | 5,920 | 5,970 | 5,830 | 5,960 | 175,900 |
| 2015/12/04 | 5,840 | 5,980 | 5,790 | 5,840 | 209,400 |
| 2015/12/03 | 5,930 | 6,210 | 5,920 | 5,990 | 301,700 |
| 2015/12/02 | 5,820 | 5,960 | 5,740 | 5,920 | 386,300 |
| 2015/12/01 | 6,000 | 6,220 | 5,820 | 5,880 | 451,700 |
| 2015/11/30 | 5,770 | 5,990 | 5,670 | 5,930 | 351,500 |
| 2015/11/27 | 5,880 | 5,990 | 5,750 | 5,800 | 223,400 |
| 2015/11/26 | 5,840 | 6,040 | 5,740 | 5,960 | 310,200 |
| 2015/11/25 | 5,760 | 5,940 | 5,710 | 5,920 | 415,100 |
| 2015/11/24 | 5,630 | 5,980 | 5,630 | 5,810 | 633,600 |
| 2015/11/20 | 5,260 | 5,590 | 5,260 | 5,570 | 518,100 |
| 2015/11/19 | 5,050 | 5,250 | 5,000 | 5,230 | 412,500 |
| 2015/11/18 | 4,725 | 4,965 | 4,700 | 4,950 | 421,900 |
| 2015/11/17 | 4,685 | 4,720 | 4,605 | 4,685 | 192,600 |
| 2015/11/16 | 4,500 | 4,705 | 4,500 | 4,645 | 211,000 |
| 2015/11/13 | 4,560 | 4,640 | 4,525 | 4,570 | 167,100 |
| 2015/11/12 | 4,530 | 4,700 | 4,530 | 4,615 | 228,100 |
| 2015/11/11 | 4,520 | 4,565 | 4,480 | 4,495 | 104,800 |
| 2015/11/10 | 4,505 | 4,585 | 4,505 | 4,550 | 104,300 |
| 2015/11/09 | 4,500 | 4,640 | 4,450 | 4,590 | 180,400 |
| 2015/11/06 | 4,455 | 4,545 | 4,410 | 4,485 | 194,200 |
| 2015/11/05 | 4,550 | 4,575 | 4,375 | 4,415 | 273,100 |
| 2015/11/04 | 4,635 | 4,640 | 4,450 | 4,485 | 303,500 |
| 2015/11/02 | 4,735 | 4,760 | 4,510 | 4,590 | 403,200 |
| 2015/10/30 | 4,870 | 4,895 | 4,735 | 4,795 | 168,700 |
| 2015/10/29 | 4,850 | 4,915 | 4,830 | 4,870 | 155,200 |
| 2015/10/28 | 4,845 | 4,885 | 4,755 | 4,830 | 190,600 |
| 2015/10/27 | 4,790 | 4,970 | 4,785 | 4,845 | 211,900 |
| 2015/10/26 | 4,775 | 4,845 | 4,750 | 4,805 | 126,800 |
| 2015/10/23 | 4,830 | 4,830 | 4,740 | 4,775 | 116,900 |
| 2015/10/22 | 4,790 | 4,790 | 4,665 | 4,730 | 168,900 |
| 2015/10/21 | 4,870 | 4,950 | 4,740 | 4,805 | 190,600 |
| 2015/10/20 | 4,900 | 4,940 | 4,775 | 4,870 | 223,300 |
| 2015/10/19 | 4,700 | 4,920 | 4,680 | 4,865 | 219,000 |
| 2015/10/16 | 4,720 | 4,820 | 4,615 | 4,660 | 158,600 |
| 2015/10/15 | 4,575 | 4,850 | 4,575 | 4,785 | 223,800 |
| 2015/10/14 | 4,650 | 4,740 | 4,550 | 4,595 | 175,400 |
| 2015/10/13 | 4,600 | 4,785 | 4,590 | 4,705 | 221,800 |
| 2015/10/09 | 4,515 | 4,585 | 4,400 | 4,570 | 297,900 |
| 2015/10/08 | 4,750 | 4,765 | 4,470 | 4,565 | 323,900 |
| 2015/10/07 | 4,845 | 4,860 | 4,685 | 4,820 | 261,300 |
| 2015/10/06 | 4,800 | 4,905 | 4,700 | 4,870 | 299,400 |
| 2015/10/05 | 4,700 | 4,775 | 4,600 | 4,705 | 167,000 |
| 2015/10/02 | 4,570 | 4,665 | 4,495 | 4,650 | 188,800 |
| 2015/10/01 | 4,650 | 4,685 | 4,450 | 4,515 | 239,100 |
| 2015/09/30 | 4,405 | 4,650 | 4,365 | 4,600 | 298,300 |
| 2015/09/29 | 4,460 | 4,460 | 4,310 | 4,335 | 267,000 |
| 2015/09/28 | 4,535 | 4,700 | 4,375 | 4,595 | 365,700 |
| 2015/09/25 | 4,465 | 4,535 | 4,210 | 4,425 | 375,200 |
| 2015/09/24 | 4,275 | 4,580 | 4,235 | 4,535 | 416,200 |
| 2015/09/18 | 4,270 | 4,415 | 4,270 | 4,320 | 224,000 |
| 2015/09/17 | 4,200 | 4,380 | 4,175 | 4,340 | 308,100 |
| 2015/09/16 | 4,075 | 4,240 | 4,055 | 4,190 | 330,900 |
| 2015/09/15 | 4,050 | 4,160 | 4,005 | 4,005 | 155,800 |
| 2015/09/14 | 4,035 | 4,225 | 3,990 | 4,025 | 319,300 |
| 2015/09/11 | 3,820 | 4,030 | 3,795 | 3,995 | 209,800 |
| 2015/09/10 | 3,880 | 3,915 | 3,775 | 3,890 | 230,000 |
| 2015/09/09 | 3,805 | 4,045 | 3,730 | 4,045 | 403,200 |
| 2015/09/08 | 4,050 | 4,070 | 3,635 | 3,655 | 367,400 |
| 2015/09/07 | 4,220 | 4,230 | 4,005 | 4,030 | 291,700 |
| 2015/09/04 | 4,340 | 4,415 | 4,150 | 4,325 | 457,500 |
| 2015/09/03 | 4,300 | 4,385 | 4,230 | 4,285 | 275,400 |
| 2015/09/02 | 4,050 | 4,335 | 4,040 | 4,160 | 406,200 |
| 2015/09/01 | 4,080 | 4,335 | 4,065 | 4,180 | 478,600 |
| 2015/08/31 | 4,080 | 4,145 | 4,000 | 4,095 | 212,300 |
| 2015/08/28 | 3,895 | 4,095 | 3,845 | 4,065 | 377,300 |
| 2015/08/27 | 3,690 | 3,790 | 3,605 | 3,615 | 165,700 |
| 2015/08/26 | 3,550 | 3,590 | 3,420 | 3,550 | 181,200 |
| 2015/08/25 | 3,430 | 3,685 | 3,240 | 3,470 | 340,900 |
| 2015/08/24 | 3,580 | 3,710 | 3,515 | 3,515 | 381,000 |
| 2015/08/21 | 3,670 | 3,755 | 3,665 | 3,695 | 171,000 |
| 2015/08/20 | 3,865 | 3,925 | 3,820 | 3,845 | 121,700 |
| 2015/08/19 | 3,965 | 3,965 | 3,850 | 3,865 | 106,900 |
| 2015/08/18 | 4,150 | 4,155 | 3,920 | 3,995 | 141,100 |
| 2015/08/17 | 3,945 | 4,165 | 3,940 | 4,055 | 206,800 |
| 2015/08/14 | 3,890 | 3,995 | 3,875 | 3,910 | 109,900 |
| 2015/08/13 | 3,870 | 3,930 | 3,775 | 3,875 | 146,900 |
| 2015/08/12 | 3,930 | 3,965 | 3,860 | 3,905 | 100,100 |
| 2015/08/11 | 4,020 | 4,095 | 3,950 | 3,955 | 168,500 |
| 2015/08/10 | 3,900 | 4,045 | 3,895 | 3,985 | 172,500 |
| 2015/08/07 | 3,850 | 3,875 | 3,765 | 3,835 | 238,300 |
| 2015/08/06 | 3,910 | 3,980 | 3,845 | 3,875 | 292,100 |
| 2015/08/05 | 4,065 | 4,070 | 3,940 | 3,980 | 148,000 |
| 2015/08/04 | 4,115 | 4,145 | 4,010 | 4,075 | 146,500 |
| 2015/08/03 | 4,080 | 4,160 | 4,055 | 4,110 | 145,200 |
| 2015/07/31 | 4,160 | 4,160 | 4,040 | 4,065 | 208,900 |
| 2015/07/30 | 4,305 | 4,365 | 4,115 | 4,120 | 267,800 |
| 2015/07/29 | 4,360 | 4,475 | 4,310 | 4,370 | 135,100 |
| 2015/07/28 | 4,200 | 4,425 | 4,195 | 4,350 | 184,300 |
| 2015/07/27 | 4,480 | 4,490 | 4,295 | 4,325 | 184,900 |
| 2015/07/24 | 4,650 | 4,650 | 4,495 | 4,540 | 148,000 |
| 2015/07/23 | 4,395 | 4,660 | 4,395 | 4,545 | 223,600 |
| 2015/07/22 | 4,510 | 4,530 | 4,405 | 4,455 | 188,700 |
| 2015/07/21 | 4,490 | 4,570 | 4,400 | 4,540 | 257,000 |
| 2015/07/17 | 4,340 | 4,490 | 4,260 | 4,490 | 297,300 |
| 2015/07/16 | 4,135 | 4,300 | 4,090 | 4,290 | 287,100 |
| 2015/07/15 | 4,060 | 4,155 | 4,030 | 4,125 | 134,800 |
| 2015/07/14 | 4,120 | 4,130 | 4,000 | 4,025 | 105,900 |
| 2015/07/13 | 4,120 | 4,180 | 3,975 | 4,025 | 184,900 |
| 2015/07/10 | 3,925 | 4,115 | 3,860 | 4,100 | 301,300 |
| 2015/07/09 | 3,595 | 3,950 | 3,485 | 3,895 | 322,900 |
| 2015/07/08 | 3,830 | 3,885 | 3,680 | 3,710 | 154,800 |
| 2015/07/07 | 3,905 | 3,925 | 3,835 | 3,860 | 73,300 |
| 2015/07/06 | 3,850 | 4,015 | 3,820 | 3,835 | 95,500 |
| 2015/07/03 | 3,945 | 3,950 | 3,850 | 3,895 | 164,300 |
| 2015/07/02 | 4,105 | 4,260 | 3,935 | 3,965 | 270,200 |
| 2015/07/01 | 3,980 | 4,090 | 3,970 | 4,020 | 106,500 |
| 2015/06/30 | 3,785 | 3,985 | 3,780 | 3,955 | 152,100 |
| 2015/06/29 | 3,650 | 3,890 | 3,650 | 3,800 | 221,900 |
| 2015/06/26 | 3,875 | 3,920 | 3,810 | 3,830 | 122,400 |
| 2015/06/25 | 3,815 | 3,885 | 3,805 | 3,820 | 109,100 |
| 2015/06/24 | 3,980 | 3,985 | 3,850 | 3,915 | 144,300 |
| 2015/06/23 | 3,915 | 4,050 | 3,915 | 3,975 | 207,700 |
| 2015/06/22 | 3,775 | 3,985 | 3,770 | 3,915 | 223,800 |
| 2015/06/19 | 3,815 | 3,900 | 3,665 | 3,775 | 212,500 |
| 2015/06/18 | 3,690 | 3,860 | 3,690 | 3,710 | 273,100 |
| 2015/06/17 | 3,535 | 3,695 | 3,535 | 3,625 | 120,300 |
| 2015/06/16 | 3,580 | 3,580 | 3,485 | 3,520 | 97,200 |
| 2015/06/15 | 3,595 | 3,610 | 3,505 | 3,610 | 188,800 |
| 2015/06/12 | 3,410 | 3,635 | 3,355 | 3,615 | 519,900 |
| 2015/06/11 | 3,225 | 3,395 | 3,200 | 3,385 | 376,900 |
| 2015/06/10 | 3,220 | 3,440 | 3,170 | 3,195 | 949,900 |
| 2015/06/09 | 3,035 | 3,050 | 2,984 | 2,985 | 87,000 |
| 2015/06/08 | 3,040 | 3,115 | 3,030 | 3,065 | 103,700 |
| 2015/06/05 | 3,100 | 3,100 | 2,992 | 2,998 | 115,800 |
| 2015/06/04 | 3,120 | 3,135 | 3,085 | 3,090 | 46,800 |
| 2015/06/03 | 3,150 | 3,150 | 3,110 | 3,120 | 43,300 |
| 2015/06/02 | 3,170 | 3,185 | 3,125 | 3,135 | 69,000 |
| 2015/06/01 | 3,050 | 3,150 | 3,050 | 3,135 | 48,600 |
| 2015/05/29 | 3,055 | 3,110 | 3,045 | 3,080 | 47,800 |
| 2015/05/28 | 3,180 | 3,180 | 3,080 | 3,090 | 58,600 |
| 2015/05/27 | 3,130 | 3,175 | 3,125 | 3,155 | 50,100 |
| 2015/05/26 | 3,175 | 3,175 | 3,080 | 3,130 | 59,800 |
| 2015/05/25 | 3,240 | 3,245 | 3,160 | 3,175 | 76,900 |
| 2015/05/22 | 3,150 | 3,245 | 3,115 | 3,200 | 124,300 |
| 2015/05/21 | 3,145 | 3,160 | 3,105 | 3,120 | 64,200 |
| 2015/05/20 | 3,025 | 3,170 | 3,025 | 3,145 | 98,400 |
| 2015/05/19 | 3,030 | 3,050 | 2,960 | 3,025 | 136,700 |
| 2015/05/18 | 3,155 | 3,220 | 3,040 | 3,050 | 132,600 |
| 2015/05/15 | 3,015 | 3,170 | 3,015 | 3,150 | 118,200 |
| 2015/05/14 | 2,966 | 3,025 | 2,966 | 3,005 | 59,500 |
| 2015/05/13 | 3,000 | 3,050 | 2,958 | 3,030 | 77,700 |
| 2015/05/12 | 2,960 | 3,030 | 2,932 | 3,020 | 99,800 |
| 2015/05/11 | 2,856 | 3,035 | 2,856 | 3,005 | 224,300 |
| 2015/05/08 | 2,758 | 2,873 | 2,727 | 2,841 | 165,600 |
| 2015/05/07 | 2,865 | 2,911 | 2,723 | 2,758 | 333,300 |
| 2015/05/01 | 3,005 | 3,020 | 2,883 | 2,929 | 306,900 |
| 2015/04/30 | 3,135 | 3,195 | 3,100 | 3,105 | 109,200 |
| 2015/04/28 | 3,225 | 3,225 | 3,145 | 3,155 | 59,900 |
| 2015/04/27 | 3,170 | 3,225 | 3,145 | 3,175 | 71,300 |
| 2015/04/24 | 3,120 | 3,165 | 3,100 | 3,150 | 72,200 |
| 2015/04/23 | 3,130 | 3,170 | 3,095 | 3,120 | 98,200 |
| 2015/04/22 | 3,145 | 3,190 | 3,110 | 3,180 | 80,600 |
| 2015/04/21 | 3,015 | 3,180 | 3,015 | 3,160 | 151,800 |
| 2015/04/20 | 3,040 | 3,100 | 2,971 | 3,005 | 172,200 |
| 2015/04/17 | 3,150 | 3,210 | 3,090 | 3,110 | 84,400 |
| 2015/04/16 | 3,195 | 3,240 | 3,080 | 3,215 | 152,200 |
| 2015/04/15 | 3,335 | 3,335 | 3,165 | 3,225 | 149,300 |
| 2015/04/14 | 3,385 | 3,425 | 3,330 | 3,360 | 119,400 |
| 2015/04/13 | 3,365 | 3,455 | 3,325 | 3,380 | 210,000 |
| 2015/04/10 | 3,215 | 3,325 | 3,165 | 3,295 | 138,100 |
| 2015/04/09 | 3,300 | 3,360 | 3,160 | 3,195 | 225,300 |
| 2015/04/08 | 3,190 | 3,290 | 3,165 | 3,250 | 151,200 |
| 2015/04/07 | 3,300 | 3,330 | 3,190 | 3,235 | 178,600 |
| 2015/04/06 | 3,300 | 3,380 | 3,270 | 3,300 | 180,400 |
| 2015/04/03 | 3,055 | 3,495 | 3,045 | 3,360 | 746,800 |
| 2015/04/02 | 2,918 | 3,040 | 2,890 | 2,992 | 262,000 |
| 2015/04/01 | 2,850 | 2,893 | 2,795 | 2,851 | 142,900 |
| 2015/03/31 | 2,995 | 3,010 | 2,831 | 2,844 | 201,500 |
| 2015/03/30 | 2,879 | 2,981 | 2,879 | 2,918 | 86,100 |
| 2015/03/27 | 2,834 | 3,015 | 2,834 | 2,879 | 187,500 |
| 2015/03/26 | 2,795 | 2,912 | 2,750 | 2,836 | 170,600 |
| 2015/03/25 | 2,800 | 2,818 | 2,731 | 2,803 | 156,800 |
| 2015/03/24 | 2,800 | 2,830 | 2,740 | 2,767 | 140,800 |
| 2015/03/23 | 2,790 | 2,830 | 2,723 | 2,818 | 142,500 |
| 2015/03/20 | 2,773 | 2,814 | 2,703 | 2,802 | 313,500 |
| 2015/03/19 | 2,861 | 2,880 | 2,751 | 2,774 | 219,600 |
| 2015/03/18 | 2,892 | 2,947 | 2,833 | 2,889 | 121,900 |
| 2015/03/17 | 2,901 | 2,944 | 2,783 | 2,886 | 269,000 |
| 2015/03/16 | 2,976 | 3,070 | 2,860 | 2,880 | 257,800 |
| 2015/03/13 | 3,015 | 3,075 | 2,915 | 3,010 | 254,600 |
| 2015/03/12 | 2,849 | 3,015 | 2,849 | 2,995 | 366,200 |
| 2015/03/11 | 2,650 | 2,827 | 2,648 | 2,823 | 187,200 |
| 2015/03/10 | 2,699 | 2,788 | 2,670 | 2,689 | 180,400 |
| 2015/03/09 | 2,697 | 2,700 | 2,617 | 2,649 | 109,900 |
| 2015/03/06 | 2,558 | 2,727 | 2,555 | 2,717 | 290,300 |
| 2015/03/05 | 2,530 | 2,570 | 2,511 | 2,557 | 81,200 |
| 2015/03/04 | 2,493 | 2,501 | 2,423 | 2,480 | 196,600 |
| 2015/03/03 | 2,560 | 2,591 | 2,519 | 2,519 | 130,300 |
| 2015/03/02 | 2,605 | 2,645 | 2,551 | 2,605 | 116,900 |
| 2015/02/27 | 2,621 | 2,670 | 2,603 | 2,634 | 194,800 |
| 2015/02/26 | 2,593 | 2,650 | 2,591 | 2,649 | 148,200 |
| 2015/02/25 | 2,541 | 2,607 | 2,533 | 2,594 | 204,400 |
| 2015/02/24 | 2,430 | 2,555 | 2,425 | 2,544 | 174,400 |
| 2015/02/23 | 2,500 | 2,500 | 2,426 | 2,437 | 64,300 |
| 2015/02/20 | 2,425 | 2,494 | 2,423 | 2,481 | 74,000 |
| 2015/02/19 | 2,400 | 2,430 | 2,380 | 2,403 | 86,600 |
| 2015/02/18 | 2,450 | 2,476 | 2,404 | 2,405 | 86,700 |
| 2015/02/17 | 2,420 | 2,469 | 2,407 | 2,449 | 77,200 |
| 2015/02/16 | 2,496 | 2,498 | 2,444 | 2,449 | 77,100 |
| 2015/02/13 | 2,400 | 2,515 | 2,369 | 2,496 | 264,800 |
| 2015/02/12 | 2,353 | 2,408 | 2,335 | 2,383 | 146,800 |
| 2015/02/10 | 2,327 | 2,370 | 2,285 | 2,303 | 142,100 |
| 2015/02/09 | 2,354 | 2,388 | 2,313 | 2,339 | 142,100 |
| 2015/02/06 | 2,175 | 2,385 | 2,159 | 2,357 | 535,300 |
| 2015/02/05 | 2,093 | 2,109 | 2,060 | 2,075 | 60,500 |
| 2015/02/04 | 2,110 | 2,128 | 2,095 | 2,104 | 69,300 |
| 2015/02/03 | 2,096 | 2,133 | 2,055 | 2,060 | 91,300 |
| 2015/02/02 | 2,068 | 2,097 | 2,061 | 2,087 | 83,400 |
| 2015/01/30 | 2,036 | 2,069 | 2,023 | 2,060 | 69,700 |
| 2015/01/29 | 2,036 | 2,058 | 2,017 | 2,026 | 72,000 |
| 2015/01/28 | 2,020 | 2,065 | 2,016 | 2,051 | 69,900 |
| 2015/01/27 | 2,030 | 2,039 | 2,017 | 2,038 | 150,300 |
| 2015/01/26 | 2,039 | 2,080 | 2,030 | 2,066 | 73,200 |
| 2015/01/23 | 2,050 | 2,081 | 2,031 | 2,081 | 68,900 |
| 2015/01/22 | 2,043 | 2,052 | 2,007 | 2,042 | 92,200 |
| 2015/01/21 | 2,078 | 2,079 | 2,022 | 2,043 | 148,800 |
| 2015/01/20 | 2,100 | 2,108 | 2,069 | 2,078 | 186,900 |
| 2015/01/19 | 2,141 | 2,170 | 2,083 | 2,118 | 91,600 |
| 2015/01/16 | 2,139 | 2,151 | 2,038 | 2,141 | 208,900 |
| 2015/01/15 | 2,157 | 2,186 | 2,150 | 2,184 | 69,900 |
| 2015/01/14 | 2,156 | 2,200 | 2,155 | 2,165 | 77,600 |
| 2015/01/13 | 2,179 | 2,207 | 2,154 | 2,187 | 67,600 |
| 2015/01/09 | 2,180 | 2,200 | 2,173 | 2,188 | 63,600 |
| 2015/01/08 | 2,196 | 2,199 | 2,154 | 2,165 | 258,200 |
| 2015/01/07 | 2,232 | 2,240 | 2,175 | 2,187 | 205,600 |
| 2015/01/06 | 2,235 | 2,293 | 2,220 | 2,260 | 157,300 |
| 2015/01/05 | 2,281 | 2,342 | 2,258 | 2,279 | 129,000 |