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
2018/12/28 4,850 4,865 4,535 4,680 803,100
2018/12/27 4,780 4,910 4,665 4,835 997,100
2018/12/26 4,585 4,650 4,370 4,465 746,700
2018/12/25 4,565 4,690 4,460 4,515 801,100
2018/12/21 4,800 4,870 4,705 4,765 1,106,200
2018/12/20 5,010 5,140 4,780 4,855 1,206,100
2018/12/19 4,995 5,270 4,960 5,090 1,539,200
2018/12/18 5,270 5,340 4,880 4,990 2,278,300
2018/12/17 5,900 5,960 5,800 5,820 699,100
2018/12/14 6,120 6,130 5,890 5,990 1,055,900
2018/12/13 6,310 6,330 6,170 6,170 753,800
2018/12/12 6,560 6,640 6,280 6,340 965,500
2018/12/11 6,710 6,750 6,480 6,490 492,400
2018/12/10 6,870 7,010 6,570 6,660 461,100
2018/12/07 6,850 7,020 6,740 7,000 441,800
2018/12/06 6,930 6,950 6,660 6,750 442,200
2018/12/05 6,790 7,030 6,710 6,990 386,800
2018/12/04 7,040 7,210 6,960 6,980 569,400
2018/12/03 7,120 7,180 6,920 7,040 441,100
2018/11/30 6,910 7,020 6,750 6,990 617,500
2018/11/29 6,640 6,920 6,560 6,890 920,900
2018/11/28 6,200 6,440 6,110 6,400 616,000
2018/11/27 6,270 6,370 6,080 6,200 426,500
2018/11/26 6,170 6,240 5,980 6,170 569,000
2018/11/22 5,780 6,160 5,750 6,140 919,800
2018/11/21 5,380 5,740 5,210 5,590 521,900
2018/11/20 5,820 5,850 5,500 5,530 543,200
2018/11/19 5,470 5,810 5,450 5,760 586,900
2018/11/16 5,580 5,720 5,310 5,480 745,800
2018/11/15 5,250 5,570 5,220 5,450 648,200
2018/11/14 5,650 5,720 5,180 5,210 681,300
2018/11/13 5,210 5,950 5,160 5,740 825,000
2018/11/12 5,700 5,880 5,700 5,710 414,800
2018/11/09 5,970 5,980 5,670 5,720 338,200
2018/11/08 5,920 6,000 5,860 5,960 337,800
2018/11/07 5,670 5,860 5,590 5,780 324,900
2018/11/06 5,660 5,770 5,510 5,680 266,200
2018/11/05 5,690 5,900 5,640 5,670 294,900
2018/11/02 5,550 5,870 5,500 5,830 648,000
2018/11/01 5,520 5,570 5,330 5,370 442,700
2018/10/31 5,370 5,490 5,280 5,480 406,000
2018/10/30 4,960 5,370 4,850 5,320 983,600
2018/10/29 5,410 5,500 5,050 5,060 898,300
2018/10/26 5,910 6,000 5,490 5,510 641,200
2018/10/25 6,100 6,110 5,760 5,790 596,000
2018/10/24 6,400 6,540 6,220 6,330 357,100
2018/10/23 6,340 6,440 6,250 6,320 499,700
2018/10/22 6,020 6,330 5,990 6,290 592,400
2018/10/19 6,290 6,350 5,910 6,040 848,300
2018/10/18 6,580 6,680 6,460 6,490 231,400
2018/10/17 6,440 6,640 6,420 6,490 387,800
2018/10/16 6,200 6,300 6,030 6,190 252,000
2018/10/15 6,380 6,400 6,210 6,220 260,900
2018/10/12 6,200 6,410 6,170 6,370 543,000
2018/10/11 6,290 6,490 6,120 6,250 625,500
2018/10/10 6,800 6,840 6,530 6,590 467,000
2018/10/09 7,110 7,110 6,620 6,710 550,200
2018/10/05 7,190 7,280 7,030 7,030 405,600
2018/10/04 7,590 7,600 7,260 7,330 291,100
2018/10/03 7,440 7,530 7,340 7,500 248,700
2018/10/02 7,710 7,790 7,410 7,500 536,000
2018/10/01 7,180 7,640 7,140 7,610 778,300
2018/09/28 7,200 7,220 6,930 7,040 407,500
2018/09/27 7,220 7,490 7,120 7,150 374,800
2018/09/26 7,290 7,340 7,060 7,180 237,600
2018/09/26 1 -> 2.00 分割
2018/09/25 14,000 14,640 13,990 14,520 287,100
2018/09/21 13,900 13,960 13,670 13,910 162,900
2018/09/20 13,980 14,000 13,610 13,860 162,900
2018/09/19 13,720 13,950 13,540 13,900 185,000
2018/09/18 13,420 13,570 13,090 13,510 150,400
2018/09/14 13,320 13,410 13,160 13,300 150,400
2018/09/13 12,970 13,160 12,930 13,150 142,200
2018/09/12 13,250 13,310 12,680 12,750 195,900
2018/09/11 13,660 13,660 13,090 13,250 159,100
2018/09/10 13,680 13,850 13,470 13,660 165,600
2018/09/07 13,630 13,780 13,410 13,580 243,100
2018/09/06 13,910 14,040 13,530 13,760 221,200
2018/09/05 13,880 14,120 13,750 14,080 217,500
2018/09/04 13,800 14,090 13,510 13,760 364,800
2018/09/03 13,190 13,770 13,190 13,680 376,000
2018/08/31 12,670 13,280 12,640 13,220 169,800
2018/08/30 12,670 12,770 12,520 12,730 152,800
2018/08/29 12,870 12,870 12,330 12,400 239,000
2018/08/28 13,200 13,300 12,820 12,850 181,300
2018/08/27 13,030 13,170 12,750 13,110 212,800
2018/08/24 12,180 12,950 12,180 12,920 296,900
2018/08/23 12,030 12,220 12,020 12,170 173,700
2018/08/22 11,890 12,100 11,770 11,850 235,400
2018/08/21 11,250 11,800 11,250 11,750 242,300
2018/08/20 11,060 11,430 11,040 11,230 205,200
2018/08/17 11,450 11,450 11,100 11,130 217,900
2018/08/16 11,930 11,940 11,430 11,470 217,300
2018/08/15 12,510 12,520 12,010 12,040 201,700
2018/08/14 12,390 12,570 12,310 12,510 151,900
2018/08/13 12,420 12,600 12,260 12,280 155,800
2018/08/10 12,900 13,060 12,410 12,550 308,600
2018/08/09 12,240 12,580 12,190 12,530 104,500
2018/08/08 12,200 12,480 12,160 12,180 164,000
2018/08/07 12,300 12,450 12,170 12,250 130,600
2018/08/06 12,500 12,560 12,330 12,360 80,800
2018/08/03 12,570 12,770 12,520 12,550 97,500
2018/08/02 12,560 12,780 12,450 12,460 135,200
2018/08/01 12,600 12,800 12,480 12,520 114,100
2018/07/31 12,560 12,640 12,360 12,580 185,000
2018/07/30 13,220 13,220 12,680 12,800 133,100
2018/07/27 13,220 13,270 13,010 13,230 80,200
2018/07/26 13,020 13,300 12,770 13,140 203,000
2018/07/25 13,600 13,600 12,960 13,010 244,800
2018/07/24 13,650 13,690 13,270 13,600 195,300
2018/07/23 13,950 14,110 13,770 13,820 179,100
2018/07/20 13,710 13,940 13,540 13,800 171,700
2018/07/19 13,760 14,310 13,730 13,860 242,100
2018/07/18 13,770 13,870 13,550 13,710 186,300
2018/07/17 13,890 13,890 13,430 13,690 171,700
2018/07/13 13,600 13,820 13,520 13,760 211,500
2018/07/12 13,350 13,690 13,290 13,490 220,500
2018/07/11 13,060 13,550 12,980 13,480 150,400
2018/07/10 13,350 13,640 13,120 13,250 206,900
2018/07/09 12,680 13,320 12,620 13,270 132,700
2018/07/06 12,940 12,940 12,340 12,750 237,200
2018/07/05 13,200 13,440 12,920 12,990 153,300
2018/07/04 13,040 13,330 12,810 13,310 242,200
2018/07/03 12,640 13,010 12,620 12,940 249,300
2018/07/02 12,810 13,030 12,600 12,630 127,400
2018/06/29 12,660 12,780 12,430 12,780 114,900
2018/06/28 12,790 12,860 12,420 12,550 162,800
2018/06/27 12,750 12,920 12,560 12,750 216,300
2018/06/26 13,010 13,200 12,420 12,560 364,800
2018/06/25 13,250 13,560 13,100 13,490 290,800
2018/06/22 12,800 13,220 12,730 13,160 293,600
2018/06/21 12,320 12,750 12,260 12,530 262,200
2018/06/20 12,470 12,660 11,900 12,020 308,300
2018/06/19 12,500 12,720 12,330 12,470 411,900
2018/06/18 12,050 12,530 12,030 12,290 356,600
2018/06/15 11,730 11,980 11,670 11,850 247,300
2018/06/14 11,650 11,710 11,480 11,530 89,300
2018/06/13 11,490 11,690 11,480 11,690 161,900
2018/06/12 11,200 11,440 11,120 11,410 132,100
2018/06/11 11,050 11,150 10,920 11,100 91,200
2018/06/08 10,730 11,090 10,730 11,000 138,500
2018/06/07 10,990 11,010 10,700 10,810 183,600
2018/06/06 11,350 11,390 10,820 10,840 217,000
2018/06/05 11,380 11,650 11,330 11,440 162,800
2018/06/04 11,500 11,500 11,270 11,380 133,300
2018/06/01 11,290 11,440 11,160 11,240 277,300
2018/05/31 11,630 11,680 11,470 11,620 123,100
2018/05/30 11,580 11,740 11,400 11,450 144,900
2018/05/29 11,870 11,940 11,680 11,750 112,900
2018/05/28 11,980 12,110 11,830 11,970 101,500
2018/05/25 11,850 12,080 11,410 12,030 296,200
2018/05/24 11,790 11,950 11,710 11,790 144,600
2018/05/23 11,570 11,880 11,480 11,710 176,800
2018/05/22 11,320 11,620 11,210 11,540 186,700
2018/05/21 11,230 11,270 11,110 11,230 128,600
2018/05/18 11,200 11,240 11,060 11,230 81,900
2018/05/17 11,220 11,270 11,080 11,200 110,300
2018/05/16 11,170 11,250 10,930 11,150 151,000
2018/05/15 11,230 11,270 11,020 11,070 135,500
2018/05/14 11,450 11,600 11,090 11,210 143,900
2018/05/11 11,150 11,290 10,590 11,260 254,700
2018/05/10 11,370 11,480 11,150 11,460 126,200
2018/05/09 11,160 11,530 11,140 11,460 151,700
2018/05/08 11,230 11,470 11,180 11,200 258,900
2018/05/07 11,100 11,180 10,870 11,150 110,200
2018/05/02 10,980 11,040 10,710 11,040 119,500
2018/05/01 10,840 10,990 10,800 10,930 130,900
2018/04/27 10,810 10,960 10,760 10,850 133,600
2018/04/26 10,680 10,910 10,460 10,810 348,600
2018/04/25 10,560 11,010 10,560 10,730 216,700
2018/04/24 10,880 10,900 10,210 10,510 264,800
2018/04/23 10,680 10,880 10,570 10,850 129,200
2018/04/20 10,390 10,600 10,260 10,550 123,100
2018/04/19 10,670 10,680 10,430 10,550 127,000
2018/04/18 10,250 10,630 10,250 10,590 157,000
2018/04/17 10,230 10,380 10,150 10,290 143,400
2018/04/16 9,980 10,230 9,960 10,210 122,300
2018/04/13 10,190 10,240 9,920 9,980 140,200
2018/04/12 10,150 10,350 10,060 10,090 185,800
2018/04/11 10,800 10,810 10,000 10,050 367,700
2018/04/10 11,000 11,190 10,860 10,950 245,100
2018/04/09 10,580 10,910 10,560 10,850 165,400
2018/04/06 10,380 10,720 10,360 10,620 134,700
2018/04/05 10,400 10,480 10,240 10,250 172,700
2018/04/04 10,530 10,660 10,380 10,440 151,900
2018/04/03 10,430 10,800 10,390 10,560 172,700
2018/04/02 10,590 10,690 10,540 10,600 125,700
2018/03/30 10,390 10,640 10,390 10,580 189,900
2018/03/29 10,180 10,410 10,060 10,340 159,400
2018/03/28 10,080 10,140 9,970 10,070 86,400
2018/03/27 10,090 10,200 9,930 10,080 161,900
2018/03/26 10,010 10,030 9,790 9,910 243,400
2018/03/23 10,280 10,350 9,990 10,150 271,300
2018/03/22 10,270 10,770 10,180 10,730 283,900
2018/03/20 10,460 10,510 10,220 10,300 224,200
2018/03/19 10,650 10,780 10,490 10,550 276,800
2018/03/16 10,970 11,040 10,720 10,800 268,500
2018/03/15 11,000 11,180 10,850 11,080 190,100
2018/03/14 10,730 10,920 10,670 10,920 127,000
2018/03/13 10,450 10,850 10,430 10,850 281,400
2018/03/12 10,250 10,450 10,210 10,450 198,100
2018/03/09 10,090 10,240 9,900 10,020 196,000
2018/03/08 9,500 9,990 9,300 9,990 330,700
2018/03/07 9,160 9,460 9,090 9,430 220,000
2018/03/06 8,890 9,130 8,860 9,090 154,000
2018/03/05 8,920 8,940 8,580 8,700 185,800
2018/03/02 8,820 9,040 8,810 8,980 128,700
2018/03/01 8,920 9,060 8,820 9,000 103,500
2018/02/28 9,010 9,110 8,960 8,970 107,300
2018/02/27 9,100 9,100 8,870 9,010 127,400
2018/02/26 9,050 9,120 8,950 9,010 114,900
2018/02/23 9,060 9,170 8,920 8,970 154,700
2018/02/22 9,180 9,290 9,080 9,160 135,800
2018/02/21 9,120 9,330 9,090 9,140 99,900
2018/02/20 9,270 9,270 9,030 9,150 97,900
2018/02/19 9,140 9,280 9,040 9,270 81,000
2018/02/16 8,890 9,020 8,790 9,010 118,600
2018/02/15 8,690 8,920 8,520 8,880 199,600
2018/02/14 8,510 8,690 8,370 8,540 322,300
2018/02/13 8,820 8,920 8,390 8,430 217,600
2018/02/09 8,310 8,610 8,310 8,590 177,000
2018/02/08 8,550 8,750 8,520 8,700 198,500
2018/02/07 9,110 9,130 8,560 8,570 285,700
2018/02/06 8,950 8,990 8,560 8,810 347,900
2018/02/05 9,560 9,610 9,260 9,390 216,900
2018/02/02 9,760 9,840 9,620 9,760 119,200
2018/02/01 9,740 9,940 9,690 9,910 169,500
2018/01/31 9,600 9,730 9,570 9,590 113,600
2018/01/30 9,860 9,890 9,610 9,660 164,500
2018/01/29 10,010 10,080 9,700 9,830 163,200
2018/01/26 9,700 9,920 9,700 9,870 162,500
2018/01/25 9,570 9,750 9,460 9,630 162,900
2018/01/24 9,770 9,790 9,620 9,710 180,400
2018/01/23 9,820 9,920 9,670 9,760 237,100
2018/01/22 9,910 9,910 9,660 9,790 194,500
2018/01/19 9,830 9,970 9,760 9,810 129,100
2018/01/18 10,140 10,310 9,810 9,830 186,400
2018/01/17 9,750 10,070 9,720 10,000 281,700
2018/01/16 9,630 9,720 9,570 9,700 190,900
2018/01/15 9,630 9,790 9,600 9,650 93,600
2018/01/12 9,670 9,710 9,520 9,640 129,500
2018/01/11 9,730 9,830 9,580 9,770 178,600
2018/01/10 9,940 9,940 9,610 9,800 196,600
2018/01/09 9,730 9,860 9,580 9,850 199,500
2018/01/05 9,560 9,670 9,370 9,670 189,500
2018/01/04 9,440 9,550 9,320 9,480 112,500

このページの先頭へ