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
2020/12/30 13,600 14,030 13,480 13,840 248,300
2020/12/29 13,210 13,790 13,160 13,730 254,500
2020/12/28 13,570 13,640 13,300 13,370 150,000
2020/12/25 13,700 13,700 13,410 13,550 118,000
2020/12/24 13,730 13,920 13,650 13,680 125,900
2020/12/23 13,540 14,030 13,470 13,910 211,900
2020/12/22 13,770 13,900 13,550 13,620 168,600
2020/12/21 13,800 14,170 13,750 14,070 250,900
2020/12/18 13,850 13,900 13,560 13,600 340,500
2020/12/17 13,730 14,130 13,730 14,110 257,000
2020/12/16 13,920 14,100 13,710 13,710 270,700
2020/12/15 14,000 14,180 13,790 13,890 178,000
2020/12/14 14,360 14,410 13,970 14,000 233,500
2020/12/11 13,650 14,250 13,570 14,240 305,200
2020/12/10 13,690 13,700 13,290 13,570 396,300
2020/12/09 13,910 14,150 13,750 14,100 256,100
2020/12/08 13,510 13,980 13,320 13,920 278,200
2020/12/07 13,700 13,790 13,480 13,680 262,400
2020/12/04 14,150 14,370 13,580 13,750 304,600
2020/12/03 14,250 14,280 13,920 14,070 243,700
2020/12/02 14,760 14,760 14,230 14,340 302,300
2020/12/01 14,850 15,110 14,580 14,790 260,200
2020/11/30 14,540 14,840 14,520 14,640 348,500
2020/11/27 14,350 14,460 14,150 14,390 209,600
2020/11/26 14,350 14,500 14,140 14,330 277,500
2020/11/25 13,990 14,400 13,850 14,270 483,500
2020/11/24 13,420 13,810 13,320 13,790 406,300
2020/11/20 13,270 13,340 12,980 13,140 232,400
2020/11/19 13,180 13,250 12,870 13,110 345,500
2020/11/18 12,650 13,130 12,500 13,040 425,900
2020/11/17 13,040 13,040 12,400 12,560 395,400
2020/11/16 12,860 12,860 12,530 12,800 374,400
2020/11/13 12,900 13,160 12,640 12,850 449,100
2020/11/12 13,720 13,740 12,690 12,940 747,000
2020/11/11 13,390 13,550 13,090 13,440 545,200
2020/11/10 14,030 14,050 13,270 13,460 749,000
2020/11/09 14,650 15,000 14,280 14,460 496,700
2020/11/06 14,250 14,300 13,970 14,190 366,000
2020/11/05 13,230 14,190 13,140 14,140 755,100
2020/11/04 12,700 12,810 12,430 12,690 458,300
2020/11/02 12,830 12,990 12,600 12,610 308,800
2020/10/30 12,700 12,870 12,580 12,770 264,500
2020/10/29 12,740 12,820 12,410 12,670 212,300
2020/10/28 12,280 12,990 12,250 12,890 394,500
2020/10/27 11,990 12,590 11,970 12,500 341,900
2020/10/26 12,350 12,350 11,920 11,940 292,400
2020/10/23 12,550 12,620 12,080 12,390 425,100
2020/10/22 12,880 12,880 12,400 12,550 534,100
2020/10/21 13,360 13,430 13,060 13,060 238,600
2020/10/20 13,360 13,450 13,120 13,360 255,900
2020/10/19 13,340 13,350 12,970 13,260 294,500
2020/10/16 13,370 13,580 13,220 13,340 418,500
2020/10/15 12,820 13,500 12,760 13,430 842,300
2020/10/14 12,870 12,870 12,600 12,820 364,300
2020/10/13 12,360 12,700 12,210 12,570 368,400
2020/10/12 12,140 12,360 12,060 12,310 303,600
2020/10/09 11,980 12,200 11,910 12,070 310,200
2020/10/08 11,470 11,950 11,370 11,950 574,900
2020/10/07 11,540 11,590 11,340 11,390 225,600
2020/10/06 11,370 11,540 11,300 11,530 281,400
2020/10/05 11,170 11,360 11,100 11,310 317,900
2020/10/02 11,480 11,620 10,850 10,950 455,100
2020/09/30 11,240 11,480 11,220 11,240 358,500
2020/09/29 11,180 11,300 11,060 11,230 180,900
2020/09/28 11,180 11,200 10,990 11,160 298,000
2020/09/25 11,100 11,180 11,030 11,090 332,500
2020/09/24 10,800 11,160 10,770 10,840 405,600
2020/09/23 11,000 11,130 10,730 10,850 342,900
2020/09/18 10,640 10,760 10,480 10,760 390,100
2020/09/17 10,700 10,710 10,490 10,670 287,600
2020/09/16 10,670 10,800 10,620 10,790 228,100
2020/09/15 10,600 10,720 10,530 10,570 222,500
2020/09/14 10,700 10,710 10,380 10,690 303,900
2020/09/11 10,540 10,630 10,330 10,620 343,300
2020/09/10 10,670 10,790 10,520 10,540 247,600
2020/09/09 10,460 10,640 10,390 10,510 353,300
2020/09/08 10,600 10,730 10,500 10,720 289,600
2020/09/07 10,500 10,770 10,300 10,340 568,300
2020/09/04 11,110 11,170 10,650 10,710 808,500
2020/09/03 11,810 11,860 11,530 11,610 258,100
2020/09/02 11,390 11,730 11,380 11,700 360,500
2020/09/01 11,250 11,380 11,100 11,290 236,300
2020/08/31 11,260 11,360 11,110 11,210 407,900
2020/08/28 11,530 11,550 10,940 11,100 671,600
2020/08/27 11,780 11,900 11,610 11,610 273,500
2020/08/26 11,830 11,950 11,700 11,780 182,800
2020/08/25 11,900 11,990 11,700 11,760 317,300
2020/08/24 11,830 12,000 11,830 11,980 203,300
2020/08/21 11,720 11,850 11,540 11,830 227,900
2020/08/20 11,480 11,630 11,440 11,580 222,900
2020/08/19 11,750 11,800 11,490 11,500 266,400
2020/08/18 11,640 11,710 11,510 11,640 359,400
2020/08/17 11,950 11,960 11,400 11,430 572,000
2020/08/14 11,820 12,190 11,780 12,130 433,900
2020/08/13 11,590 11,680 11,450 11,620 528,500
2020/08/12 11,600 11,640 11,060 11,290 715,200
2020/08/11 11,510 11,830 11,220 11,790 787,600
2020/08/07 11,930 12,290 11,890 12,210 482,300
2020/08/06 11,830 11,980 11,770 11,890 270,300
2020/08/05 11,740 11,940 11,560 11,920 333,900
2020/08/04 11,520 11,780 11,500 11,680 418,200
2020/08/03 11,090 11,430 10,880 11,430 460,600
2020/07/31 11,130 11,180 10,970 11,000 519,300
2020/07/30 11,200 11,400 11,130 11,350 337,800
2020/07/29 11,300 11,390 11,070 11,170 284,900
2020/07/28 11,250 11,420 11,150 11,220 278,500
2020/07/27 11,260 11,390 11,110 11,190 372,200
2020/07/22 11,210 11,390 11,030 11,320 387,900
2020/07/21 11,330 11,640 11,280 11,610 531,600
2020/07/20 11,200 11,340 10,850 11,030 373,700
2020/07/17 11,190 11,440 11,030 11,200 432,300
2020/07/16 11,720 11,720 11,010 11,050 643,500
2020/07/15 11,620 11,870 11,390 11,810 439,000
2020/07/14 11,480 11,800 11,370 11,570 477,200
2020/07/13 11,710 11,920 11,410 11,870 495,600
2020/07/10 11,940 12,070 11,770 11,790 452,900
2020/07/09 11,760 12,150 11,620 12,010 472,900
2020/07/08 11,990 12,060 11,770 11,770 362,200
2020/07/07 11,500 11,940 11,500 11,910 378,300
2020/07/06 11,670 11,730 11,380 11,470 284,900
2020/07/03 11,290 11,670 11,160 11,630 301,700
2020/07/02 11,600 11,650 11,150 11,290 347,800
2020/07/01 11,420 11,690 11,260 11,320 392,100
2020/06/30 11,840 11,850 11,030 11,240 673,600
2020/06/29 11,850 12,080 11,840 12,030 373,700
2020/06/26 11,960 12,200 11,880 12,020 451,400
2020/06/25 11,700 11,970 11,660 11,780 309,400
2020/06/24 11,800 11,860 11,650 11,830 269,700
2020/06/23 11,570 11,870 11,420 11,670 381,000
2020/06/22 11,490 11,520 11,210 11,390 293,700
2020/06/19 11,630 11,730 11,460 11,560 417,300
2020/06/18 11,490 11,770 11,420 11,620 315,400
2020/06/17 11,500 11,700 11,250 11,350 340,500
2020/06/16 11,530 11,590 11,310 11,390 349,500
2020/06/15 11,180 11,520 11,160 11,160 345,500
2020/06/12 10,870 11,350 10,820 11,250 499,900
2020/06/11 11,350 11,410 11,030 11,120 774,100
2020/06/10 11,050 11,470 11,000 11,250 583,400
2020/06/09 10,780 11,140 10,750 11,040 855,500
2020/06/08 11,450 11,450 10,950 11,040 883,000
2020/06/05 11,940 12,000 11,290 11,450 856,200
2020/06/04 12,080 12,270 11,960 12,230 480,900
2020/06/03 12,550 12,580 12,010 12,230 412,000
2020/06/02 12,290 12,480 12,090 12,360 326,100
2020/06/01 12,040 12,290 11,740 12,240 392,300
2020/05/29 12,000 12,260 11,920 12,130 652,300
2020/05/28 11,850 11,860 11,470 11,850 646,700
2020/05/27 11,900 12,000 11,690 11,850 638,300
2020/05/26 12,360 12,470 12,020 12,240 497,100
2020/05/25 11,990 12,400 11,880 12,340 444,200
2020/05/22 11,730 11,950 11,620 11,850 352,400
2020/05/21 11,690 11,790 11,470 11,780 660,800
2020/05/20 11,870 12,100 11,750 11,910 572,000
2020/05/19 11,530 11,650 11,350 11,540 465,500
2020/05/18 11,180 11,540 11,140 11,410 465,600
2020/05/15 11,010 11,170 10,630 11,060 817,900
2020/05/14 11,190 11,360 11,060 11,210 639,000
2020/05/13 10,600 11,400 10,480 11,290 997,000
2020/05/12 10,250 10,460 10,120 10,330 516,700
2020/05/11 9,950 10,190 9,830 10,150 555,500
2020/05/08 10,090 10,190 9,660 9,800 571,500
2020/05/07 9,580 10,150 9,560 10,140 696,100
2020/05/01 9,580 9,780 9,540 9,640 460,300
2020/04/30 9,730 9,930 9,610 9,650 693,900
2020/04/28 9,400 9,920 9,360 9,770 1,514,200
2020/04/27 9,610 9,670 9,440 9,530 332,200
2020/04/24 9,590 9,660 9,400 9,610 343,600
2020/04/23 9,430 9,640 9,410 9,510 400,800
2020/04/22 9,390 9,500 9,160 9,500 482,100
2020/04/21 9,400 9,520 9,310 9,380 477,200
2020/04/20 9,170 9,410 9,050 9,300 543,900
2020/04/17 9,670 9,670 9,070 9,200 961,600
2020/04/16 9,270 9,720 9,270 9,650 752,800
2020/04/15 8,840 9,270 8,840 9,270 686,800
2020/04/14 8,480 8,800 8,430 8,710 474,500
2020/04/13 8,340 8,490 8,300 8,370 308,600
2020/04/10 8,300 8,470 8,140 8,440 499,500
2020/04/09 8,370 8,370 8,100 8,290 515,300
2020/04/08 8,080 8,360 8,070 8,300 629,700
2020/04/07 7,960 8,190 7,900 8,140 607,100
2020/04/06 7,700 7,930 7,540 7,910 598,100
2020/04/03 7,590 7,740 7,470 7,650 342,600
2020/04/02 7,310 7,600 7,290 7,590 339,900
2020/04/01 7,500 7,640 7,310 7,400 426,400
2020/03/31 7,760 7,760 7,490 7,580 439,800
2020/03/30 7,440 7,700 7,370 7,700 602,600
2020/03/27 7,570 7,600 7,210 7,440 641,600
2020/03/26 7,190 7,490 7,120 7,430 623,000
2020/03/25 7,280 7,490 6,960 7,490 783,000
2020/03/24 7,430 7,460 6,940 7,120 948,900
2020/03/23 7,450 7,560 7,150 7,400 997,700
2020/03/19 7,080 7,610 7,050 7,410 1,403,500
2020/03/18 6,700 7,190 6,580 7,070 1,377,400
2020/03/17 6,170 6,670 6,000 6,650 1,184,300
2020/03/16 6,220 6,670 6,030 6,300 941,700
2020/03/13 5,960 6,270 5,640 6,160 940,400
2020/03/12 6,790 6,900 6,460 6,460 1,259,400
2020/03/11 7,210 7,410 6,930 6,930 962,500
2020/03/10 6,730 7,300 6,550 7,290 1,048,800
2020/03/09 6,970 6,970 6,740 6,850 779,100
2020/03/06 7,100 7,270 7,070 7,270 588,200
2020/03/05 7,040 7,230 6,990 7,220 606,200
2020/03/04 6,740 7,040 6,740 6,940 480,800
2020/03/03 7,210 7,270 6,920 6,940 832,300
2020/03/02 6,630 7,140 6,630 7,080 1,066,000
2020/02/28 6,640 6,780 6,490 6,620 848,700
2020/02/27 7,090 7,120 6,710 6,800 1,207,200
2020/02/26 7,220 7,330 7,110 7,260 788,800
2020/02/25 7,080 7,350 7,060 7,300 798,700
2020/02/21 7,480 7,670 7,410 7,570 396,100
2020/02/20 7,480 7,590 7,410 7,550 400,200
2020/02/19 7,200 7,520 7,180 7,420 625,800
2020/02/18 7,200 7,260 7,020 7,110 708,600
2020/02/17 7,760 7,760 7,300 7,340 905,200
2020/02/14 7,610 8,030 7,600 7,840 1,040,100
2020/02/13 7,450 7,780 7,430 7,730 944,400
2020/02/12 7,320 7,320 7,170 7,240 490,900
2020/02/10 7,300 7,390 7,210 7,250 306,900
2020/02/07 7,510 7,530 7,280 7,350 318,300
2020/02/06 7,380 7,500 7,290 7,480 494,600
2020/02/05 7,320 7,370 7,240 7,280 264,400
2020/02/04 7,070 7,250 6,960 7,200 395,100
2020/02/03 6,880 7,170 6,850 7,050 464,000
2020/01/31 7,140 7,240 7,070 7,110 359,700
2020/01/30 7,250 7,280 7,030 7,100 349,300
2020/01/29 7,340 7,370 7,250 7,320 252,200
2020/01/28 7,200 7,310 7,140 7,300 376,400
2020/01/27 7,490 7,510 7,300 7,310 414,000
2020/01/24 7,840 7,920 7,430 7,620 661,900
2020/01/23 7,880 7,910 7,690 7,750 330,600
2020/01/22 7,810 7,850 7,750 7,830 264,600
2020/01/21 7,710 7,780 7,640 7,780 233,100
2020/01/20 7,860 7,940 7,710 7,720 272,800
2020/01/17 8,100 8,100 7,750 7,770 416,300
2020/01/16 8,040 8,120 7,990 8,120 326,100
2020/01/15 8,020 8,040 7,950 8,020 287,400
2020/01/14 7,950 8,040 7,870 8,030 381,100
2020/01/10 7,820 7,910 7,800 7,910 341,800
2020/01/09 7,800 7,820 7,680 7,800 278,400
2020/01/08 7,620 7,810 7,480 7,740 477,400
2020/01/07 7,550 7,790 7,540 7,670 455,000
2020/01/06 7,400 7,520 7,380 7,480 251,800

このページの先頭へ