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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,550 | 7,560 | 7,340 | 7,480 | 278,600 |
| 2019/12/27 | 7,580 | 7,630 | 7,500 | 7,560 | 220,000 |
| 2019/12/26 | 7,500 | 7,560 | 7,440 | 7,550 | 136,300 |
| 2019/12/25 | 7,600 | 7,600 | 7,470 | 7,480 | 158,100 |
| 2019/12/24 | 7,560 | 7,620 | 7,510 | 7,560 | 245,000 |
| 2019/12/23 | 7,430 | 7,550 | 7,420 | 7,550 | 311,100 |
| 2019/12/20 | 7,230 | 7,430 | 7,230 | 7,400 | 386,500 |
| 2019/12/19 | 7,390 | 7,450 | 7,160 | 7,190 | 359,900 |
| 2019/12/18 | 7,410 | 7,480 | 7,240 | 7,290 | 397,600 |
| 2019/12/17 | 7,330 | 7,420 | 7,270 | 7,390 | 496,600 |
| 2019/12/16 | 7,340 | 7,480 | 7,180 | 7,230 | 609,600 |
| 2019/12/13 | 7,450 | 7,470 | 7,360 | 7,380 | 250,300 |
| 2019/12/12 | 7,480 | 7,490 | 7,330 | 7,420 | 288,300 |
| 2019/12/11 | 7,590 | 7,650 | 7,330 | 7,380 | 448,500 |
| 2019/12/10 | 7,690 | 7,780 | 7,630 | 7,630 | 232,300 |
| 2019/12/09 | 7,780 | 7,780 | 7,700 | 7,720 | 186,800 |
| 2019/12/06 | 7,720 | 7,790 | 7,690 | 7,690 | 201,700 |
| 2019/12/05 | 7,860 | 7,880 | 7,700 | 7,790 | 316,800 |
| 2019/12/04 | 7,790 | 7,910 | 7,780 | 7,820 | 260,500 |
| 2019/12/03 | 7,720 | 7,950 | 7,710 | 7,940 | 321,000 |
| 2019/12/02 | 7,820 | 7,970 | 7,810 | 7,910 | 402,600 |
| 2019/11/29 | 7,810 | 7,970 | 7,730 | 7,760 | 480,900 |
| 2019/11/28 | 7,890 | 8,020 | 7,790 | 7,850 | 488,300 |
| 2019/11/27 | 7,500 | 7,870 | 7,470 | 7,860 | 920,200 |
| 2019/11/26 | 7,520 | 7,600 | 7,400 | 7,400 | 476,400 |
| 2019/11/25 | 7,400 | 7,590 | 7,350 | 7,520 | 587,100 |
| 2019/11/22 | 7,430 | 7,550 | 7,320 | 7,340 | 611,000 |
| 2019/11/21 | 7,370 | 7,430 | 7,210 | 7,410 | 516,000 |
| 2019/11/20 | 7,270 | 7,420 | 7,240 | 7,400 | 707,300 |
| 2019/11/19 | 7,210 | 7,300 | 7,120 | 7,280 | 879,800 |
| 2019/11/18 | 6,840 | 7,140 | 6,800 | 7,130 | 838,200 |
| 2019/11/15 | 6,830 | 7,010 | 6,660 | 6,840 | 1,128,400 |
| 2019/11/14 | 7,100 | 7,320 | 6,870 | 6,880 | 1,581,200 |
| 2019/11/13 | 7,500 | 7,720 | 7,170 | 7,180 | 1,496,700 |
| 2019/11/12 | 7,870 | 7,980 | 7,780 | 7,920 | 492,000 |
| 2019/11/11 | 7,800 | 7,880 | 7,690 | 7,820 | 457,900 |
| 2019/11/08 | 8,100 | 8,100 | 7,820 | 7,860 | 421,300 |
| 2019/11/07 | 7,910 | 8,140 | 7,880 | 8,090 | 435,900 |
| 2019/11/06 | 7,940 | 8,020 | 7,810 | 7,860 | 385,800 |
| 2019/11/05 | 8,020 | 8,040 | 7,840 | 7,880 | 326,100 |
| 2019/11/01 | 7,870 | 7,960 | 7,860 | 7,950 | 195,900 |
| 2019/10/31 | 7,990 | 8,100 | 7,960 | 7,990 | 367,200 |
| 2019/10/30 | 7,920 | 7,970 | 7,810 | 7,960 | 320,300 |
| 2019/10/29 | 7,850 | 7,990 | 7,820 | 7,900 | 297,600 |
| 2019/10/28 | 7,870 | 7,890 | 7,770 | 7,850 | 195,900 |
| 2019/10/25 | 7,650 | 7,890 | 7,610 | 7,870 | 520,300 |
| 2019/10/24 | 7,450 | 7,610 | 7,420 | 7,580 | 351,000 |
| 2019/10/23 | 7,600 | 7,600 | 7,400 | 7,550 | 418,300 |
| 2019/10/21 | 7,450 | 7,750 | 7,430 | 7,700 | 385,500 |
| 2019/10/18 | 7,440 | 7,540 | 7,320 | 7,490 | 305,700 |
| 2019/10/17 | 7,520 | 7,590 | 7,380 | 7,420 | 666,400 |
| 2019/10/16 | 7,710 | 7,710 | 7,590 | 7,660 | 320,000 |
| 2019/10/15 | 7,690 | 7,800 | 7,660 | 7,720 | 501,900 |
| 2019/10/11 | 7,740 | 7,780 | 7,510 | 7,590 | 420,600 |
| 2019/10/10 | 7,990 | 7,990 | 7,710 | 7,750 | 570,800 |
| 2019/10/09 | 7,990 | 8,110 | 7,910 | 7,970 | 395,700 |
| 2019/10/08 | 7,950 | 8,080 | 7,800 | 8,040 | 522,500 |
| 2019/10/07 | 7,900 | 8,030 | 7,820 | 7,970 | 875,000 |
| 2019/10/04 | 7,490 | 7,780 | 7,490 | 7,700 | 1,043,000 |
| 2019/10/03 | 7,160 | 7,460 | 7,110 | 7,400 | 718,800 |
| 2019/10/02 | 7,290 | 7,420 | 7,130 | 7,240 | 597,200 |
| 2019/10/01 | 7,240 | 7,380 | 7,200 | 7,270 | 413,700 |
| 2019/09/30 | 7,270 | 7,390 | 7,160 | 7,230 | 485,300 |
| 2019/09/27 | 7,180 | 7,440 | 7,150 | 7,420 | 816,700 |
| 2019/09/26 | 7,250 | 7,410 | 7,100 | 7,110 | 651,000 |
| 2019/09/25 | 7,140 | 7,490 | 7,120 | 7,140 | 1,344,600 |
| 2019/09/24 | 7,180 | 7,210 | 6,950 | 7,000 | 689,200 |
| 2019/09/20 | 7,420 | 7,520 | 7,280 | 7,290 | 724,100 |
| 2019/09/19 | 7,210 | 7,540 | 7,200 | 7,410 | 1,454,600 |
| 2019/09/18 | 6,900 | 7,230 | 6,840 | 7,190 | 1,445,900 |
| 2019/09/17 | 6,440 | 6,840 | 6,330 | 6,700 | 1,278,700 |
| 2019/09/13 | 6,790 | 6,790 | 6,350 | 6,540 | 1,862,000 |
| 2019/09/12 | 7,250 | 7,250 | 6,520 | 6,830 | 2,709,100 |
| 2019/09/11 | 7,520 | 7,700 | 7,420 | 7,550 | 828,600 |
| 2019/09/10 | 8,070 | 8,130 | 7,800 | 7,820 | 516,600 |
| 2019/09/09 | 7,930 | 8,200 | 7,830 | 8,200 | 370,900 |
| 2019/09/06 | 8,020 | 8,050 | 7,850 | 7,970 | 275,200 |
| 2019/09/05 | 7,750 | 7,980 | 7,680 | 7,960 | 447,100 |
| 2019/09/04 | 7,880 | 7,880 | 7,650 | 7,670 | 619,500 |
| 2019/09/03 | 8,120 | 8,120 | 7,910 | 7,920 | 506,300 |
| 2019/09/02 | 8,300 | 8,420 | 8,230 | 8,270 | 300,300 |
| 2019/08/30 | 8,090 | 8,270 | 8,030 | 8,230 | 375,300 |
| 2019/08/29 | 7,960 | 8,080 | 7,920 | 7,950 | 709,600 |
| 2019/08/28 | 8,030 | 8,090 | 7,900 | 7,940 | 334,700 |
| 2019/08/27 | 8,200 | 8,240 | 8,060 | 8,090 | 355,800 |
| 2019/08/26 | 8,110 | 8,160 | 8,040 | 8,090 | 383,700 |
| 2019/08/23 | 8,360 | 8,390 | 8,060 | 8,360 | 531,200 |
| 2019/08/22 | 8,630 | 8,670 | 8,320 | 8,430 | 572,700 |
| 2019/08/21 | 8,400 | 8,580 | 8,320 | 8,560 | 443,700 |
| 2019/08/20 | 8,110 | 8,400 | 8,050 | 8,400 | 430,500 |
| 2019/08/19 | 8,050 | 8,140 | 7,960 | 8,100 | 428,900 |
| 2019/08/16 | 7,940 | 8,150 | 7,850 | 8,050 | 519,400 |
| 2019/08/15 | 7,840 | 7,950 | 7,790 | 7,840 | 394,100 |
| 2019/08/14 | 7,860 | 7,990 | 7,730 | 7,990 | 376,100 |
| 2019/08/13 | 7,680 | 7,840 | 7,670 | 7,780 | 454,600 |
| 2019/08/09 | 7,660 | 7,710 | 7,540 | 7,580 | 278,900 |
| 2019/08/08 | 7,530 | 7,850 | 7,480 | 7,510 | 519,500 |
| 2019/08/07 | 7,930 | 7,950 | 7,320 | 7,520 | 723,300 |
| 2019/08/06 | 7,480 | 7,820 | 7,390 | 7,780 | 396,600 |
| 2019/08/05 | 7,860 | 7,920 | 7,560 | 7,780 | 415,100 |
| 2019/08/02 | 7,940 | 8,010 | 7,830 | 7,950 | 340,400 |
| 2019/08/01 | 7,920 | 8,140 | 7,910 | 8,020 | 437,200 |
| 2019/07/31 | 7,880 | 8,030 | 7,830 | 7,970 | 388,200 |
| 2019/07/30 | 7,920 | 8,020 | 7,850 | 7,910 | 312,300 |
| 2019/07/29 | 7,930 | 8,020 | 7,820 | 7,910 | 392,400 |
| 2019/07/26 | 8,000 | 8,180 | 7,950 | 7,960 | 531,000 |
| 2019/07/25 | 7,760 | 7,920 | 7,730 | 7,890 | 379,200 |
| 2019/07/24 | 7,730 | 7,850 | 7,640 | 7,840 | 421,400 |
| 2019/07/23 | 7,540 | 7,780 | 7,530 | 7,620 | 575,300 |
| 2019/07/22 | 7,330 | 7,560 | 7,250 | 7,410 | 646,100 |
| 2019/07/19 | 7,000 | 7,190 | 6,950 | 7,180 | 353,900 |
| 2019/07/18 | 6,950 | 7,070 | 6,840 | 6,910 | 401,400 |
| 2019/07/17 | 6,800 | 6,980 | 6,690 | 6,950 | 423,900 |
| 2019/07/16 | 6,980 | 6,980 | 6,830 | 6,830 | 454,200 |
| 2019/07/12 | 7,080 | 7,100 | 6,930 | 6,980 | 319,300 |
| 2019/07/11 | 7,220 | 7,220 | 7,100 | 7,130 | 291,600 |
| 2019/07/10 | 7,010 | 7,180 | 6,900 | 7,140 | 389,500 |
| 2019/07/09 | 7,290 | 7,310 | 7,050 | 7,060 | 444,000 |
| 2019/07/08 | 7,350 | 7,410 | 7,290 | 7,330 | 259,000 |
| 2019/07/05 | 7,590 | 7,600 | 7,320 | 7,460 | 462,800 |
| 2019/07/04 | 7,680 | 7,780 | 7,650 | 7,700 | 212,500 |
| 2019/07/03 | 7,870 | 7,970 | 7,580 | 7,720 | 598,100 |
| 2019/07/02 | 7,510 | 7,780 | 7,510 | 7,780 | 511,400 |
| 2019/07/01 | 7,520 | 7,610 | 7,390 | 7,470 | 483,200 |
| 2019/06/28 | 7,370 | 7,520 | 7,260 | 7,410 | 591,900 |
| 2019/06/27 | 7,010 | 7,220 | 6,960 | 7,220 | 426,600 |
| 2019/06/26 | 7,200 | 7,270 | 6,980 | 7,010 | 398,000 |
| 2019/06/25 | 7,300 | 7,370 | 7,230 | 7,280 | 350,900 |
| 2019/06/24 | 7,200 | 7,300 | 7,050 | 7,230 | 352,100 |
| 2019/06/21 | 7,240 | 7,290 | 7,130 | 7,230 | 642,600 |
| 2019/06/20 | 7,010 | 7,180 | 6,930 | 7,120 | 485,400 |
| 2019/06/19 | 7,000 | 7,030 | 6,840 | 7,030 | 432,000 |
| 2019/06/18 | 6,910 | 7,040 | 6,810 | 6,850 | 529,100 |
| 2019/06/17 | 7,180 | 7,190 | 6,880 | 6,900 | 397,000 |
| 2019/06/14 | 7,150 | 7,200 | 7,050 | 7,190 | 364,200 |
| 2019/06/13 | 7,280 | 7,300 | 7,110 | 7,190 | 358,500 |
| 2019/06/12 | 7,330 | 7,540 | 7,270 | 7,310 | 515,100 |
| 2019/06/11 | 7,190 | 7,420 | 7,190 | 7,330 | 479,600 |
| 2019/06/10 | 7,070 | 7,300 | 7,050 | 7,160 | 582,800 |
| 2019/06/07 | 7,050 | 7,050 | 6,780 | 6,870 | 773,100 |
| 2019/06/06 | 7,450 | 7,480 | 6,960 | 6,980 | 896,900 |
| 2019/06/05 | 7,140 | 7,450 | 7,110 | 7,430 | 582,700 |
| 2019/06/04 | 7,410 | 7,420 | 7,040 | 7,090 | 632,400 |
| 2019/06/03 | 7,200 | 7,430 | 7,200 | 7,390 | 591,700 |
| 2019/05/31 | 7,080 | 7,380 | 7,030 | 7,300 | 767,100 |
| 2019/05/30 | 7,270 | 7,310 | 7,010 | 7,080 | 798,800 |
| 2019/05/29 | 7,760 | 7,790 | 7,370 | 7,400 | 812,900 |
| 2019/05/28 | 7,700 | 7,830 | 7,590 | 7,830 | 3,039,400 |
| 2019/05/27 | 7,550 | 7,660 | 7,470 | 7,640 | 528,700 |
| 2019/05/24 | 7,600 | 7,770 | 7,460 | 7,550 | 613,300 |
| 2019/05/23 | 7,600 | 7,720 | 7,550 | 7,720 | 365,900 |
| 2019/05/22 | 7,730 | 7,800 | 7,630 | 7,660 | 483,500 |
| 2019/05/21 | 7,650 | 7,730 | 7,500 | 7,600 | 398,800 |
| 2019/05/20 | 8,050 | 8,090 | 7,560 | 7,680 | 663,500 |
| 2019/05/17 | 7,840 | 8,070 | 7,830 | 8,030 | 555,800 |
| 2019/05/16 | 7,820 | 7,990 | 7,590 | 7,720 | 616,600 |
| 2019/05/15 | 7,640 | 7,880 | 7,570 | 7,790 | 782,100 |
| 2019/05/14 | 7,710 | 7,830 | 7,480 | 7,530 | 1,250,700 |
| 2019/05/13 | 7,890 | 8,050 | 7,760 | 7,860 | 850,400 |
| 2019/05/10 | 7,860 | 8,410 | 7,720 | 8,000 | 1,545,900 |
| 2019/05/09 | 8,640 | 8,780 | 8,390 | 8,450 | 940,400 |
| 2019/05/08 | 8,560 | 8,970 | 8,560 | 8,700 | 655,900 |
| 2019/05/07 | 8,860 | 8,910 | 8,710 | 8,770 | 569,700 |
| 2019/04/26 | 8,810 | 8,860 | 8,730 | 8,770 | 464,800 |
| 2019/04/25 | 8,960 | 9,060 | 8,740 | 8,740 | 700,200 |
| 2019/04/24 | 8,840 | 9,080 | 8,830 | 8,960 | 488,300 |
| 2019/04/23 | 8,640 | 8,810 | 8,570 | 8,810 | 360,700 |
| 2019/04/22 | 8,800 | 8,870 | 8,500 | 8,640 | 539,500 |
| 2019/04/19 | 8,630 | 8,860 | 8,610 | 8,800 | 472,500 |
| 2019/04/18 | 8,800 | 8,860 | 8,610 | 8,660 | 520,000 |
| 2019/04/17 | 8,750 | 8,810 | 8,540 | 8,730 | 591,500 |
| 2019/04/16 | 8,600 | 8,730 | 8,530 | 8,710 | 451,700 |
| 2019/04/15 | 8,640 | 8,740 | 8,490 | 8,720 | 525,500 |
| 2019/04/12 | 8,390 | 8,510 | 8,310 | 8,510 | 506,800 |
| 2019/04/11 | 8,170 | 8,310 | 8,170 | 8,240 | 351,800 |
| 2019/04/10 | 8,380 | 8,440 | 8,170 | 8,230 | 837,100 |
| 2019/04/09 | 8,440 | 8,590 | 8,310 | 8,500 | 779,800 |
| 2019/04/08 | 7,950 | 8,330 | 7,920 | 8,290 | 733,300 |
| 2019/04/05 | 8,080 | 8,150 | 7,850 | 7,950 | 464,000 |
| 2019/04/04 | 7,880 | 8,130 | 7,860 | 8,030 | 479,500 |
| 2019/04/03 | 7,670 | 7,920 | 7,510 | 7,870 | 578,700 |
| 2019/04/02 | 7,940 | 7,940 | 7,600 | 7,700 | 600,500 |
| 2019/04/01 | 7,920 | 7,930 | 7,730 | 7,830 | 558,300 |
| 2019/03/29 | 8,020 | 8,070 | 7,780 | 7,860 | 925,800 |
| 2019/03/28 | 7,980 | 8,170 | 7,920 | 8,020 | 694,800 |
| 2019/03/27 | 7,880 | 7,940 | 7,830 | 7,870 | 505,900 |
| 2019/03/26 | 7,460 | 7,800 | 7,460 | 7,750 | 522,200 |
| 2019/03/25 | 7,400 | 7,570 | 7,340 | 7,430 | 533,000 |
| 2019/03/22 | 7,660 | 7,830 | 7,600 | 7,670 | 659,900 |
| 2019/03/20 | 7,420 | 7,620 | 7,400 | 7,620 | 531,200 |
| 2019/03/19 | 7,820 | 7,840 | 7,390 | 7,620 | 839,100 |
| 2019/03/18 | 7,690 | 7,840 | 7,610 | 7,840 | 501,000 |
| 2019/03/15 | 7,470 | 7,760 | 7,450 | 7,720 | 828,100 |
| 2019/03/14 | 7,410 | 7,490 | 7,310 | 7,380 | 406,500 |
| 2019/03/13 | 7,310 | 7,430 | 7,280 | 7,420 | 359,900 |
| 2019/03/12 | 7,300 | 7,420 | 7,280 | 7,350 | 551,700 |
| 2019/03/11 | 7,180 | 7,200 | 6,950 | 7,120 | 579,800 |
| 2019/03/08 | 7,140 | 7,280 | 7,120 | 7,220 | 746,000 |
| 2019/03/07 | 7,100 | 7,180 | 7,030 | 7,170 | 532,400 |
| 2019/03/06 | 6,890 | 7,060 | 6,880 | 7,040 | 414,500 |
| 2019/03/05 | 6,870 | 7,070 | 6,860 | 6,920 | 497,400 |
| 2019/03/04 | 6,850 | 7,020 | 6,840 | 6,970 | 519,500 |
| 2019/03/01 | 6,620 | 6,820 | 6,600 | 6,750 | 387,700 |
| 2019/02/28 | 6,610 | 6,690 | 6,590 | 6,620 | 321,600 |
| 2019/02/27 | 6,700 | 6,720 | 6,550 | 6,610 | 365,300 |
| 2019/02/26 | 6,510 | 6,640 | 6,490 | 6,540 | 386,900 |
| 2019/02/25 | 6,400 | 6,620 | 6,360 | 6,520 | 522,200 |
| 2019/02/22 | 6,250 | 6,380 | 6,230 | 6,290 | 235,300 |
| 2019/02/21 | 6,460 | 6,470 | 6,210 | 6,260 | 493,600 |
| 2019/02/20 | 6,490 | 6,520 | 6,270 | 6,360 | 570,200 |
| 2019/02/19 | 6,460 | 6,560 | 6,460 | 6,530 | 319,300 |
| 2019/02/18 | 6,480 | 6,550 | 6,420 | 6,530 | 598,000 |
| 2019/02/15 | 6,260 | 6,380 | 6,160 | 6,330 | 401,200 |
| 2019/02/14 | 6,220 | 6,340 | 6,120 | 6,270 | 752,100 |
| 2019/02/13 | 6,260 | 6,500 | 6,170 | 6,280 | 1,300,500 |
| 2019/02/12 | 5,550 | 5,750 | 5,550 | 5,660 | 696,800 |
| 2019/02/08 | 5,420 | 5,490 | 5,300 | 5,330 | 434,900 |
| 2019/02/07 | 5,650 | 5,690 | 5,550 | 5,590 | 281,600 |
| 2019/02/06 | 5,730 | 5,780 | 5,550 | 5,650 | 465,200 |
| 2019/02/05 | 5,720 | 5,770 | 5,650 | 5,690 | 314,600 |
| 2019/02/04 | 5,550 | 5,770 | 5,550 | 5,660 | 402,600 |
| 2019/02/01 | 5,560 | 5,620 | 5,480 | 5,500 | 406,400 |
| 2019/01/31 | 5,390 | 5,680 | 5,380 | 5,620 | 760,900 |
| 2019/01/30 | 5,230 | 5,340 | 5,170 | 5,220 | 401,700 |
| 2019/01/29 | 5,320 | 5,370 | 5,180 | 5,330 | 307,800 |
| 2019/01/28 | 5,280 | 5,430 | 5,260 | 5,360 | 278,200 |
| 2019/01/25 | 5,130 | 5,380 | 5,110 | 5,280 | 351,200 |
| 2019/01/24 | 5,140 | 5,230 | 5,060 | 5,130 | 613,900 |
| 2019/01/23 | 5,240 | 5,350 | 5,150 | 5,230 | 552,600 |
| 2019/01/22 | 5,350 | 5,410 | 5,140 | 5,300 | 698,700 |
| 2019/01/21 | 5,550 | 5,580 | 5,300 | 5,330 | 582,400 |
| 2019/01/18 | 5,500 | 5,530 | 5,420 | 5,460 | 417,900 |
| 2019/01/17 | 5,380 | 5,470 | 5,280 | 5,400 | 365,900 |
| 2019/01/16 | 5,430 | 5,460 | 5,270 | 5,320 | 491,200 |
| 2019/01/15 | 5,170 | 5,430 | 5,170 | 5,350 | 555,400 |
| 2019/01/11 | 5,200 | 5,300 | 5,090 | 5,180 | 618,900 |
| 2019/01/10 | 5,200 | 5,320 | 5,160 | 5,230 | 1,168,500 |
| 2019/01/09 | 5,030 | 5,210 | 5,010 | 5,050 | 827,900 |
| 2019/01/08 | 4,880 | 5,040 | 4,825 | 4,880 | 670,600 |
| 2019/01/07 | 4,780 | 4,860 | 4,680 | 4,785 | 550,300 |
| 2019/01/04 | 4,550 | 4,585 | 4,380 | 4,500 | 690,200 |