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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,040 | 5,270 | 5,040 | 5,200 | 397,900 |
| 2016/12/29 | 5,040 | 5,100 | 4,960 | 5,040 | 266,400 |
| 2016/12/28 | 5,110 | 5,160 | 4,965 | 5,040 | 296,700 |
| 2016/12/27 | 5,100 | 5,210 | 4,915 | 5,120 | 535,800 |
| 2016/12/26 | 4,720 | 5,100 | 4,690 | 5,080 | 650,000 |
| 2016/12/22 | 4,625 | 4,670 | 4,585 | 4,665 | 297,500 |
| 2016/12/21 | 4,505 | 4,640 | 4,460 | 4,630 | 395,400 |
| 2016/12/20 | 4,465 | 4,585 | 4,425 | 4,545 | 559,500 |
| 2016/12/19 | 4,200 | 4,425 | 4,135 | 4,395 | 440,100 |
| 2016/12/16 | 4,175 | 4,295 | 4,175 | 4,220 | 256,300 |
| 2016/12/15 | 4,290 | 4,320 | 4,160 | 4,205 | 340,500 |
| 2016/12/14 | 4,270 | 4,435 | 4,255 | 4,330 | 445,600 |
| 2016/12/13 | 4,165 | 4,365 | 4,115 | 4,325 | 507,000 |
| 2016/12/12 | 4,025 | 4,175 | 3,950 | 4,165 | 538,400 |
| 2016/12/09 | 3,895 | 3,970 | 3,810 | 3,930 | 834,500 |
| 2016/12/08 | 4,175 | 4,230 | 3,830 | 3,915 | 908,200 |
| 2016/12/07 | 4,350 | 4,375 | 4,065 | 4,105 | 719,500 |
| 2016/12/06 | 4,460 | 4,465 | 4,320 | 4,375 | 230,700 |
| 2016/12/05 | 4,465 | 4,475 | 4,365 | 4,390 | 341,100 |
| 2016/12/02 | 4,620 | 4,630 | 4,410 | 4,535 | 435,900 |
| 2016/12/01 | 4,730 | 4,760 | 4,635 | 4,670 | 309,800 |
| 2016/11/30 | 4,780 | 4,830 | 4,710 | 4,710 | 171,500 |
| 2016/11/29 | 4,905 | 4,970 | 4,765 | 4,770 | 285,400 |
| 2016/11/28 | 4,850 | 4,900 | 4,815 | 4,885 | 222,300 |
| 2016/11/25 | 4,795 | 4,850 | 4,700 | 4,730 | 201,900 |
| 2016/11/24 | 4,910 | 4,920 | 4,790 | 4,805 | 218,800 |
| 2016/11/22 | 4,700 | 4,880 | 4,685 | 4,845 | 326,700 |
| 2016/11/21 | 4,680 | 4,695 | 4,615 | 4,640 | 185,200 |
| 2016/11/18 | 4,800 | 4,850 | 4,650 | 4,680 | 273,200 |
| 2016/11/17 | 4,735 | 4,880 | 4,700 | 4,850 | 375,400 |
| 2016/11/16 | 4,480 | 4,695 | 4,480 | 4,665 | 331,100 |
| 2016/11/15 | 4,470 | 4,480 | 4,375 | 4,415 | 259,600 |
| 2016/11/14 | 4,500 | 4,585 | 4,450 | 4,475 | 244,200 |
| 2016/11/11 | 4,770 | 4,800 | 4,510 | 4,520 | 374,800 |
| 2016/11/10 | 4,750 | 4,775 | 4,655 | 4,700 | 337,900 |
| 2016/11/09 | 4,760 | 4,885 | 4,430 | 4,535 | 528,200 |
| 2016/11/08 | 5,030 | 5,070 | 4,750 | 4,770 | 478,300 |
| 2016/11/07 | 5,010 | 5,140 | 4,880 | 5,010 | 605,300 |
| 2016/11/04 | 4,650 | 4,685 | 4,540 | 4,555 | 318,900 |
| 2016/11/02 | 4,825 | 4,885 | 4,710 | 4,720 | 304,200 |
| 2016/11/01 | 4,880 | 4,960 | 4,765 | 4,950 | 279,000 |
| 2016/10/31 | 4,810 | 4,840 | 4,780 | 4,830 | 246,000 |
| 2016/10/28 | 4,925 | 4,950 | 4,820 | 4,865 | 265,700 |
| 2016/10/27 | 4,975 | 5,060 | 4,935 | 4,995 | 149,100 |
| 2016/10/26 | 5,000 | 5,050 | 4,940 | 5,020 | 143,600 |
| 2016/10/25 | 4,965 | 5,040 | 4,855 | 5,010 | 203,800 |
| 2016/10/24 | 5,030 | 5,070 | 4,955 | 4,975 | 159,200 |
| 2016/10/21 | 5,100 | 5,130 | 4,975 | 5,000 | 194,900 |
| 2016/10/20 | 5,300 | 5,300 | 5,100 | 5,130 | 239,700 |
| 2016/10/19 | 5,320 | 5,410 | 5,270 | 5,330 | 154,500 |
| 2016/10/18 | 5,300 | 5,320 | 5,230 | 5,290 | 140,900 |
| 2016/10/17 | 5,290 | 5,380 | 5,250 | 5,310 | 165,300 |
| 2016/10/14 | 5,220 | 5,370 | 5,200 | 5,310 | 171,200 |
| 2016/10/13 | 5,240 | 5,270 | 5,160 | 5,260 | 88,500 |
| 2016/10/12 | 5,340 | 5,450 | 5,230 | 5,250 | 131,700 |
| 2016/10/11 | 5,250 | 5,350 | 5,240 | 5,300 | 85,000 |
| 2016/10/07 | 5,480 | 5,480 | 5,290 | 5,330 | 145,500 |
| 2016/10/06 | 5,600 | 5,600 | 5,410 | 5,430 | 146,800 |
| 2016/10/05 | 5,520 | 5,610 | 5,430 | 5,460 | 224,300 |
| 2016/10/04 | 5,650 | 5,720 | 5,490 | 5,520 | 298,900 |
| 2016/10/03 | 5,460 | 5,620 | 5,350 | 5,610 | 352,700 |
| 2016/09/30 | 5,210 | 5,410 | 5,180 | 5,260 | 237,100 |
| 2016/09/29 | 5,440 | 5,450 | 5,220 | 5,230 | 210,000 |
| 2016/09/28 | 5,340 | 5,540 | 5,310 | 5,460 | 288,300 |
| 2016/09/27 | 4,960 | 5,360 | 4,895 | 5,360 | 444,900 |
| 2016/09/26 | 4,965 | 5,100 | 4,955 | 5,070 | 312,600 |
| 2016/09/23 | 4,880 | 4,925 | 4,820 | 4,905 | 205,200 |
| 2016/09/21 | 4,860 | 4,905 | 4,790 | 4,900 | 201,100 |
| 2016/09/20 | 4,760 | 4,875 | 4,760 | 4,775 | 169,000 |
| 2016/09/16 | 4,750 | 4,820 | 4,725 | 4,790 | 333,500 |
| 2016/09/15 | 4,660 | 4,780 | 4,605 | 4,765 | 233,200 |
| 2016/09/14 | 4,650 | 4,775 | 4,615 | 4,685 | 175,600 |
| 2016/09/13 | 4,560 | 4,755 | 4,535 | 4,715 | 270,500 |
| 2016/09/12 | 4,600 | 4,675 | 4,555 | 4,560 | 155,200 |
| 2016/09/09 | 4,825 | 4,830 | 4,685 | 4,705 | 179,600 |
| 2016/09/08 | 4,940 | 5,010 | 4,795 | 4,845 | 279,000 |
| 2016/09/07 | 4,800 | 4,920 | 4,755 | 4,815 | 220,500 |
| 2016/09/06 | 4,615 | 4,840 | 4,590 | 4,830 | 257,400 |
| 2016/09/05 | 4,675 | 4,690 | 4,440 | 4,640 | 391,800 |
| 2016/09/02 | 4,690 | 4,790 | 4,605 | 4,620 | 278,700 |
| 2016/09/01 | 4,780 | 4,825 | 4,605 | 4,755 | 403,000 |
| 2016/08/31 | 4,975 | 4,975 | 4,690 | 4,770 | 484,900 |
| 2016/08/30 | 5,130 | 5,190 | 4,950 | 4,975 | 234,500 |
| 2016/08/29 | 5,210 | 5,280 | 4,990 | 5,190 | 288,800 |
| 2016/08/26 | 5,130 | 5,250 | 4,990 | 5,210 | 282,300 |
| 2016/08/25 | 5,220 | 5,280 | 5,100 | 5,240 | 193,000 |
| 2016/08/24 | 5,060 | 5,320 | 5,040 | 5,310 | 267,100 |
| 2016/08/23 | 5,100 | 5,250 | 5,080 | 5,130 | 144,300 |
| 2016/08/22 | 4,870 | 5,130 | 4,865 | 5,030 | 211,100 |
| 2016/08/19 | 5,000 | 5,060 | 4,800 | 4,900 | 234,000 |
| 2016/08/18 | 5,020 | 5,180 | 4,980 | 5,030 | 157,700 |
| 2016/08/17 | 5,310 | 5,360 | 5,030 | 5,060 | 212,000 |
| 2016/08/16 | 5,380 | 5,490 | 5,270 | 5,410 | 239,500 |
| 2016/08/15 | 5,240 | 5,490 | 5,200 | 5,400 | 306,900 |
| 2016/08/12 | 5,090 | 5,250 | 5,010 | 5,240 | 246,400 |
| 2016/08/10 | 4,930 | 5,170 | 4,930 | 5,140 | 320,900 |
| 2016/08/09 | 4,750 | 4,945 | 4,680 | 4,925 | 530,100 |
| 2016/08/08 | 5,030 | 5,080 | 4,670 | 4,695 | 555,200 |
| 2016/08/05 | 5,200 | 5,250 | 5,010 | 5,090 | 350,900 |
| 2016/08/04 | 5,560 | 5,600 | 5,330 | 5,370 | 306,400 |
| 2016/08/03 | 5,450 | 5,690 | 5,410 | 5,660 | 249,900 |
| 2016/08/02 | 5,640 | 5,640 | 5,470 | 5,540 | 260,700 |
| 2016/08/01 | 5,600 | 5,780 | 5,530 | 5,610 | 281,300 |
| 2016/07/29 | 5,720 | 5,970 | 5,690 | 5,900 | 281,700 |
| 2016/07/28 | 5,610 | 5,720 | 5,580 | 5,700 | 216,700 |
| 2016/07/27 | 5,650 | 5,710 | 5,500 | 5,560 | 207,900 |
| 2016/07/26 | 5,850 | 5,940 | 5,560 | 5,740 | 342,700 |
| 2016/07/25 | 5,610 | 5,730 | 5,580 | 5,610 | 195,200 |
| 2016/07/22 | 5,360 | 5,770 | 5,340 | 5,590 | 338,000 |
| 2016/07/21 | 5,580 | 5,580 | 5,340 | 5,390 | 219,500 |
| 2016/07/20 | 5,190 | 5,630 | 5,150 | 5,600 | 615,500 |
| 2016/07/19 | 5,140 | 5,240 | 5,040 | 5,180 | 478,400 |
| 2016/07/15 | 5,630 | 5,650 | 5,170 | 5,250 | 420,400 |
| 2016/07/14 | 5,550 | 5,790 | 5,550 | 5,640 | 169,400 |
| 2016/07/13 | 5,830 | 5,840 | 5,470 | 5,550 | 312,600 |
| 2016/07/12 | 5,780 | 5,800 | 5,670 | 5,730 | 196,000 |
| 2016/07/11 | 5,660 | 5,790 | 5,620 | 5,690 | 159,200 |
| 2016/07/08 | 5,630 | 5,680 | 5,510 | 5,540 | 202,900 |
| 2016/07/07 | 5,880 | 5,910 | 5,610 | 5,640 | 301,300 |
| 2016/07/06 | 5,890 | 6,030 | 5,800 | 5,980 | 209,200 |
| 2016/07/05 | 6,100 | 6,100 | 5,940 | 5,990 | 145,800 |
| 2016/07/04 | 6,190 | 6,260 | 6,030 | 6,080 | 246,100 |
| 2016/07/01 | 5,930 | 6,190 | 5,880 | 6,170 | 362,100 |
| 2016/06/30 | 5,790 | 6,030 | 5,710 | 5,800 | 308,600 |
| 2016/06/29 | 5,690 | 5,780 | 5,620 | 5,630 | 182,200 |
| 2016/06/28 | 5,540 | 5,650 | 5,410 | 5,520 | 355,600 |
| 2016/06/27 | 5,440 | 5,720 | 5,440 | 5,620 | 175,600 |
| 2016/06/24 | 5,910 | 5,950 | 5,210 | 5,410 | 400,100 |
| 2016/06/23 | 5,790 | 6,060 | 5,710 | 5,790 | 436,200 |
| 2016/06/22 | 5,620 | 5,820 | 5,520 | 5,800 | 351,400 |
| 2016/06/21 | 5,570 | 5,690 | 5,440 | 5,570 | 357,700 |
| 2016/06/20 | 5,570 | 5,870 | 5,480 | 5,730 | 389,900 |
| 2016/06/17 | 5,550 | 5,620 | 5,350 | 5,380 | 422,200 |
| 2016/06/16 | 5,720 | 5,790 | 5,480 | 5,510 | 380,200 |
| 2016/06/15 | 5,710 | 5,860 | 5,340 | 5,820 | 764,300 |
| 2016/06/14 | 5,700 | 5,850 | 5,380 | 5,810 | 685,600 |
| 2016/06/13 | 6,070 | 6,100 | 5,770 | 5,850 | 559,800 |
| 2016/06/10 | 6,300 | 6,350 | 6,110 | 6,220 | 451,400 |
| 2016/06/09 | 6,750 | 6,810 | 6,430 | 6,470 | 285,700 |
| 2016/06/08 | 6,630 | 6,790 | 6,630 | 6,720 | 190,600 |
| 2016/06/07 | 6,780 | 6,780 | 6,550 | 6,630 | 173,000 |
| 2016/06/06 | 6,690 | 6,830 | 6,650 | 6,780 | 189,600 |
| 2016/06/03 | 6,660 | 6,790 | 6,600 | 6,700 | 165,800 |
| 2016/06/02 | 6,700 | 6,770 | 6,580 | 6,660 | 147,300 |
| 2016/06/01 | 6,940 | 7,060 | 6,740 | 6,800 | 153,500 |
| 2016/05/31 | 6,860 | 6,970 | 6,830 | 6,970 | 184,300 |
| 2016/05/30 | 6,840 | 7,030 | 6,830 | 6,950 | 163,500 |
| 2016/05/27 | 6,620 | 6,760 | 6,580 | 6,710 | 133,700 |
| 2016/05/26 | 6,820 | 6,860 | 6,570 | 6,610 | 219,000 |
| 2016/05/25 | 6,930 | 7,000 | 6,830 | 6,850 | 117,600 |
| 2016/05/24 | 6,980 | 6,980 | 6,790 | 6,860 | 195,700 |
| 2016/05/23 | 7,200 | 7,230 | 6,970 | 7,000 | 207,700 |
| 2016/05/20 | 6,950 | 7,260 | 6,950 | 7,230 | 338,100 |
| 2016/05/19 | 6,870 | 7,010 | 6,850 | 6,960 | 237,100 |
| 2016/05/18 | 6,830 | 6,930 | 6,630 | 6,730 | 272,600 |
| 2016/05/17 | 6,620 | 6,890 | 6,580 | 6,830 | 225,700 |
| 2016/05/16 | 6,990 | 7,050 | 6,630 | 6,700 | 245,300 |
| 2016/05/13 | 6,950 | 7,060 | 6,780 | 7,000 | 166,800 |
| 2016/05/12 | 7,000 | 7,010 | 6,860 | 6,900 | 179,700 |
| 2016/05/11 | 7,160 | 7,180 | 6,940 | 7,060 | 243,100 |
| 2016/05/10 | 7,240 | 7,390 | 7,030 | 7,090 | 329,700 |
| 2016/05/09 | 6,970 | 7,270 | 6,920 | 7,240 | 310,900 |
| 2016/05/06 | 7,070 | 7,070 | 6,830 | 6,870 | 226,900 |
| 2016/05/02 | 7,050 | 7,160 | 6,810 | 6,870 | 290,700 |
| 2016/04/28 | 7,280 | 7,280 | 6,940 | 7,050 | 307,100 |
| 2016/04/27 | 7,150 | 7,350 | 7,110 | 7,160 | 280,300 |
| 2016/04/26 | 7,230 | 7,380 | 6,890 | 7,100 | 447,000 |
| 2016/04/25 | 7,620 | 7,620 | 7,160 | 7,220 | 452,800 |
| 2016/04/22 | 7,920 | 7,980 | 7,550 | 7,670 | 376,300 |
| 2016/04/21 | 7,800 | 7,920 | 7,710 | 7,880 | 279,400 |
| 2016/04/20 | 7,770 | 7,860 | 7,630 | 7,670 | 250,400 |
| 2016/04/19 | 7,830 | 7,870 | 7,670 | 7,820 | 254,800 |
| 2016/04/18 | 7,470 | 7,820 | 7,440 | 7,790 | 360,500 |
| 2016/04/15 | 7,530 | 7,570 | 7,350 | 7,520 | 290,800 |
| 2016/04/14 | 7,750 | 7,750 | 7,540 | 7,630 | 311,100 |
| 2016/04/13 | 7,760 | 7,790 | 7,540 | 7,600 | 462,600 |
| 2016/04/12 | 8,000 | 8,030 | 7,700 | 7,760 | 379,800 |
| 2016/04/11 | 7,790 | 8,080 | 7,730 | 8,060 | 540,700 |
| 2016/04/08 | 7,310 | 7,810 | 7,270 | 7,690 | 418,100 |
| 2016/04/07 | 7,300 | 7,550 | 7,240 | 7,450 | 287,100 |
| 2016/04/06 | 7,050 | 7,260 | 6,900 | 7,230 | 270,800 |
| 2016/04/05 | 7,380 | 7,530 | 7,150 | 7,170 | 291,100 |
| 2016/04/04 | 7,260 | 7,620 | 7,180 | 7,450 | 277,300 |
| 2016/04/01 | 7,550 | 7,560 | 7,180 | 7,350 | 382,400 |
| 2016/03/31 | 7,770 | 7,850 | 7,550 | 7,620 | 299,600 |
| 2016/03/30 | 7,810 | 7,880 | 7,610 | 7,750 | 368,200 |
| 2016/03/29 | 7,480 | 7,710 | 7,460 | 7,710 | 335,700 |
| 2016/03/28 | 7,510 | 7,550 | 7,320 | 7,430 | 197,800 |
| 2016/03/25 | 7,400 | 7,530 | 7,270 | 7,410 | 237,100 |
| 2016/03/24 | 7,200 | 7,470 | 7,120 | 7,400 | 340,500 |
| 2016/03/23 | 7,420 | 7,480 | 7,140 | 7,200 | 305,300 |
| 2016/03/22 | 7,620 | 7,700 | 7,340 | 7,400 | 328,200 |
| 2016/03/18 | 7,470 | 7,550 | 7,310 | 7,470 | 371,000 |
| 2016/03/17 | 7,550 | 7,780 | 7,240 | 7,360 | 686,900 |
| 2016/03/16 | 7,190 | 7,490 | 7,120 | 7,440 | 494,400 |
| 2016/03/15 | 7,000 | 7,290 | 6,980 | 7,060 | 373,100 |
| 2016/03/14 | 7,150 | 7,210 | 7,000 | 7,030 | 341,300 |
| 2016/03/11 | 6,900 | 7,210 | 6,850 | 7,180 | 429,000 |
| 2016/03/10 | 6,790 | 7,040 | 6,750 | 6,990 | 400,400 |
| 2016/03/09 | 6,540 | 6,740 | 6,460 | 6,700 | 352,200 |
| 2016/03/08 | 6,690 | 6,720 | 6,330 | 6,630 | 830,900 |
| 2016/03/07 | 7,210 | 7,500 | 6,760 | 6,890 | 665,700 |
| 2016/03/04 | 7,440 | 7,450 | 7,160 | 7,360 | 469,300 |
| 2016/03/03 | 7,340 | 7,550 | 7,240 | 7,470 | 464,700 |
| 2016/03/02 | 7,000 | 7,700 | 6,980 | 7,460 | 1,003,700 |
| 2016/03/01 | 6,500 | 6,800 | 6,390 | 6,800 | 516,300 |
| 2016/02/29 | 6,500 | 6,540 | 6,320 | 6,360 | 248,600 |
| 2016/02/26 | 6,610 | 6,670 | 6,170 | 6,360 | 543,900 |
| 2016/02/25 | 6,470 | 6,670 | 6,370 | 6,560 | 432,500 |
| 2016/02/24 | 6,410 | 6,790 | 6,330 | 6,550 | 800,800 |
| 2016/02/23 | 6,180 | 6,510 | 6,120 | 6,470 | 589,600 |
| 2016/02/22 | 5,830 | 6,200 | 5,810 | 6,110 | 420,600 |
| 2016/02/19 | 5,620 | 5,890 | 5,580 | 5,860 | 320,700 |
| 2016/02/18 | 5,680 | 5,740 | 5,560 | 5,620 | 215,100 |
| 2016/02/17 | 5,490 | 5,720 | 5,440 | 5,520 | 377,600 |
| 2016/02/16 | 5,260 | 5,720 | 5,230 | 5,400 | 372,700 |
| 2016/02/15 | 5,370 | 5,400 | 5,120 | 5,300 | 298,900 |
| 2016/02/12 | 5,150 | 5,180 | 4,900 | 4,950 | 481,800 |
| 2016/02/10 | 5,760 | 5,800 | 5,220 | 5,450 | 530,400 |
| 2016/02/09 | 5,910 | 5,990 | 5,530 | 5,720 | 640,200 |
| 2016/02/08 | 5,700 | 6,170 | 5,600 | 6,080 | 592,500 |
| 2016/02/05 | 6,020 | 6,100 | 5,510 | 5,730 | 635,900 |
| 2016/02/04 | 6,440 | 6,540 | 6,000 | 6,100 | 422,600 |
| 2016/02/03 | 6,380 | 6,490 | 6,170 | 6,470 | 375,300 |
| 2016/02/02 | 6,470 | 6,690 | 6,460 | 6,590 | 526,100 |
| 2016/02/01 | 6,200 | 6,550 | 6,070 | 6,370 | 609,200 |
| 2016/01/29 | 6,150 | 6,210 | 5,930 | 6,200 | 523,900 |
| 2016/01/28 | 6,110 | 6,450 | 6,050 | 6,330 | 604,200 |
| 2016/01/27 | 6,050 | 6,110 | 5,860 | 6,010 | 519,600 |
| 2016/01/26 | 5,620 | 6,140 | 5,540 | 6,040 | 860,800 |
| 2016/01/25 | 5,400 | 5,780 | 5,330 | 5,690 | 552,700 |
| 2016/01/22 | 5,400 | 5,420 | 5,140 | 5,360 | 445,000 |
| 2016/01/21 | 5,670 | 5,730 | 5,100 | 5,130 | 818,300 |
| 2016/01/20 | 6,130 | 6,130 | 5,680 | 5,730 | 657,100 |
| 2016/01/19 | 6,380 | 6,450 | 6,040 | 6,190 | 621,500 |
| 2016/01/18 | 6,100 | 6,780 | 5,890 | 6,430 | 1,175,300 |
| 2016/01/15 | 6,460 | 6,470 | 6,210 | 6,230 | 650,300 |
| 2016/01/14 | 5,970 | 6,480 | 5,850 | 6,420 | 1,265,400 |
| 2016/01/13 | 5,770 | 5,970 | 5,600 | 5,960 | 623,400 |
| 2016/01/12 | 5,430 | 5,640 | 5,420 | 5,490 | 391,200 |
| 2016/01/08 | 5,420 | 5,580 | 5,310 | 5,490 | 249,600 |
| 2016/01/07 | 5,310 | 5,380 | 5,200 | 5,350 | 248,900 |
| 2016/01/06 | 5,450 | 5,570 | 5,350 | 5,390 | 198,900 |
| 2016/01/05 | 5,500 | 5,570 | 5,350 | 5,480 | 221,700 |
| 2016/01/04 | 5,750 | 5,830 | 5,530 | 5,550 | 192,400 |