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
2021/12/30 14,370 14,550 14,230 14,350 96,700
2021/12/29 14,540 14,710 14,430 14,470 97,200
2021/12/28 14,420 14,690 14,410 14,690 173,400
2021/12/27 14,160 14,430 14,080 14,370 113,700
2021/12/24 14,020 14,230 13,990 14,130 124,100
2021/12/23 14,300 14,330 14,180 14,210 129,000
2021/12/22 13,950 14,030 13,790 14,000 152,000
2021/12/21 13,460 13,890 13,330 13,780 185,100
2021/12/20 13,950 14,000 13,470 13,510 243,200
2021/12/17 14,460 14,470 13,790 13,790 412,400
2021/12/16 14,800 14,920 14,500 14,540 208,100
2021/12/15 14,520 14,740 14,390 14,570 161,000
2021/12/14 14,850 15,020 14,640 14,700 141,600
2021/12/13 15,100 15,290 14,920 14,920 117,200
2021/12/10 15,120 15,150 14,870 14,920 166,700
2021/12/09 15,500 15,650 15,340 15,340 87,700
2021/12/08 15,440 15,540 15,280 15,420 174,700
2021/12/07 14,820 15,140 14,720 15,080 177,800
2021/12/06 14,590 14,630 14,360 14,530 133,700
2021/12/03 14,470 14,870 14,350 14,830 213,900
2021/12/02 14,600 14,800 14,260 14,340 219,700
2021/12/01 15,210 15,210 14,510 14,750 313,600
2021/11/30 15,790 15,900 15,190 15,230 489,500
2021/11/29 14,930 15,900 14,810 15,600 286,100
2021/11/26 15,640 15,730 15,260 15,300 184,200
2021/11/25 15,880 15,930 15,520 15,600 179,900
2021/11/24 16,450 16,520 15,550 15,740 428,200
2021/11/22 16,320 16,680 16,190 16,670 284,300
2021/11/19 16,120 16,260 15,990 16,160 208,600
2021/11/18 15,960 16,120 15,740 16,020 204,100
2021/11/17 15,700 16,020 15,650 15,900 274,900
2021/11/16 15,170 15,420 15,070 15,370 188,200
2021/11/15 14,900 15,380 14,890 15,310 227,300
2021/11/12 14,550 14,910 14,530 14,680 187,800
2021/11/11 14,560 14,810 14,520 14,760 126,800
2021/11/10 14,780 14,950 14,690 14,720 94,000
2021/11/09 15,040 15,100 14,830 14,830 102,700
2021/11/08 15,100 15,340 15,020 15,080 214,500
2021/11/05 14,730 15,000 14,710 15,000 180,800
2021/11/04 14,540 14,570 14,430 14,550 89,100
2021/11/02 14,430 14,600 14,340 14,390 113,300
2021/11/01 14,380 14,600 14,260 14,580 123,700
2021/10/29 14,660 14,720 14,390 14,440 93,800
2021/10/28 14,340 14,690 14,280 14,670 158,900
2021/10/27 14,360 14,550 14,220 14,300 107,200
2021/10/26 14,690 14,700 14,350 14,420 105,500
2021/10/25 14,270 14,540 14,220 14,470 66,200
2021/10/22 14,230 14,550 14,230 14,400 87,200
2021/10/21 14,250 14,530 14,230 14,350 82,800
2021/10/20 14,490 14,690 14,410 14,510 113,700
2021/10/19 14,320 14,510 14,310 14,420 129,300
2021/10/18 14,560 14,560 14,270 14,290 123,100
2021/10/15 14,290 14,550 14,170 14,480 164,200
2021/10/14 13,910 14,140 13,840 14,050 126,400
2021/10/13 13,780 13,910 13,680 13,740 101,800
2021/10/12 13,950 13,950 13,640 13,750 123,000
2021/10/11 13,800 14,000 13,550 13,970 113,300
2021/10/08 13,780 14,140 13,770 13,940 221,500
2021/10/07 13,500 13,780 13,500 13,520 226,300
2021/10/06 13,660 13,870 13,160 13,260 240,200
2021/10/05 13,370 13,420 13,110 13,330 274,000
2021/10/04 14,140 14,150 13,570 13,670 230,600
2021/10/01 14,070 14,140 13,820 13,940 151,300
2021/09/30 14,010 14,200 13,930 14,180 281,300
2021/09/29 14,350 14,400 14,070 14,190 276,100
2021/09/28 14,730 14,800 14,530 14,710 292,800
2021/09/27 15,310 15,440 15,040 15,040 130,400
2021/09/24 15,460 15,590 15,350 15,390 260,400
2021/09/22 15,350 15,370 15,030 15,080 187,500
2021/09/21 15,330 15,420 15,040 15,270 215,000
2021/09/17 15,680 15,840 15,420 15,650 364,000
2021/09/16 15,830 15,860 15,280 15,600 273,400
2021/09/15 16,100 16,130 15,840 15,950 181,800
2021/09/14 16,080 16,220 16,000 16,220 129,900
2021/09/13 16,000 16,130 15,890 16,080 155,800
2021/09/10 15,830 16,160 15,740 16,160 321,100
2021/09/09 15,590 15,970 15,250 15,370 311,900
2021/09/08 14,970 15,540 14,960 15,490 286,900
2021/09/07 15,050 15,130 14,900 15,020 181,500
2021/09/06 14,700 15,030 14,630 14,970 152,600
2021/09/03 14,310 14,720 14,310 14,630 142,200
2021/09/02 14,750 14,820 14,410 14,470 111,800
2021/09/01 14,420 14,590 14,410 14,500 91,600
2021/08/31 14,320 14,570 14,280 14,470 216,100
2021/08/30 13,900 14,200 13,820 14,170 161,600
2021/08/27 14,010 14,020 13,850 13,940 151,500
2021/08/26 14,170 14,340 14,060 14,090 116,100
2021/08/25 14,320 14,380 14,200 14,330 141,100
2021/08/24 14,290 14,430 14,210 14,370 165,900
2021/08/23 13,900 14,120 13,900 14,100 175,800
2021/08/20 13,630 13,900 13,620 13,680 193,000
2021/08/19 13,450 13,680 13,300 13,380 246,900
2021/08/18 12,900 13,170 12,900 13,150 147,000
2021/08/17 13,210 13,210 12,940 12,960 146,100
2021/08/16 13,020 13,230 12,920 13,110 134,900
2021/08/13 13,140 13,230 12,950 12,990 148,000
2021/08/12 13,270 13,400 12,960 13,060 203,400
2021/08/11 13,500 13,780 13,070 13,320 402,200
2021/08/10 13,500 14,000 13,480 13,770 194,600
2021/08/06 13,600 13,730 13,440 13,570 141,900
2021/08/05 13,450 13,740 13,420 13,600 107,400
2021/08/04 13,700 13,800 13,620 13,680 121,400
2021/08/03 13,740 13,990 13,700 13,840 154,100
2021/08/02 14,210 14,210 13,810 13,810 162,700
2021/07/30 14,180 14,180 14,040 14,060 223,100
2021/07/29 14,430 14,430 14,140 14,360 138,100
2021/07/28 14,340 14,430 14,160 14,280 150,100
2021/07/27 14,440 14,780 14,410 14,610 242,800
2021/07/26 14,440 14,690 14,280 14,420 324,000
2021/07/21 14,010 14,080 13,780 13,880 165,800
2021/07/20 13,780 13,930 13,730 13,850 165,400
2021/07/19 13,770 13,850 13,590 13,680 95,600
2021/07/16 13,760 13,950 13,650 13,840 109,300
2021/07/15 14,110 14,210 13,920 14,010 130,300
2021/07/14 13,840 14,220 13,810 14,110 156,900
2021/07/13 14,000 14,080 13,860 13,910 141,900
2021/07/12 13,970 14,140 13,730 14,090 194,700
2021/07/09 13,520 13,810 13,500 13,790 181,300
2021/07/08 13,980 14,030 13,740 13,820 196,600
2021/07/07 14,190 14,200 13,930 14,050 145,000
2021/07/06 13,970 13,970 13,740 13,890 90,200
2021/07/05 13,780 14,030 13,670 13,980 104,000
2021/07/02 14,060 14,090 13,800 13,830 151,300
2021/07/01 14,210 14,230 13,910 14,030 227,600
2021/06/30 14,300 14,620 14,290 14,470 361,600
2021/06/29 14,060 14,150 13,860 14,150 262,700
2021/06/28 14,080 14,080 13,820 13,990 187,100
2021/06/25 14,180 14,250 13,930 14,080 159,200
2021/06/24 14,260 14,360 14,130 14,170 106,700
2021/06/23 14,480 14,500 14,210 14,290 132,700
2021/06/22 14,120 14,310 13,950 14,250 154,900
2021/06/21 13,470 14,030 13,410 13,950 235,100
2021/06/18 13,850 13,920 13,590 13,770 271,000
2021/06/17 13,620 13,620 13,180 13,300 212,100
2021/06/16 13,680 13,750 13,500 13,720 168,900
2021/06/15 13,950 13,970 13,800 13,930 130,100
2021/06/14 13,900 13,920 13,560 13,900 112,000
2021/06/11 14,050 14,130 13,710 13,740 259,800
2021/06/10 13,420 13,900 13,410 13,760 353,400
2021/06/09 13,180 13,390 13,050 13,210 225,900
2021/06/08 12,830 12,990 12,810 12,880 144,100
2021/06/07 12,500 12,900 12,430 12,800 282,000
2021/06/04 12,500 12,560 12,250 12,510 422,400
2021/06/03 13,040 13,240 12,990 13,070 109,300
2021/06/02 13,240 13,350 13,020 13,040 123,700
2021/06/01 13,030 13,220 12,900 13,100 117,000
2021/05/31 13,210 13,350 13,080 13,140 105,900
2021/05/28 13,450 13,500 13,120 13,200 228,700
2021/05/27 13,100 13,350 13,050 13,350 338,600
2021/05/26 13,170 13,570 13,150 13,230 255,900
2021/05/25 13,230 13,250 13,010 13,170 189,700
2021/05/24 13,250 13,260 12,840 12,930 221,200
2021/05/21 13,190 13,240 13,060 13,120 228,500
2021/05/20 12,720 13,000 12,610 12,890 194,000
2021/05/19 12,630 12,810 12,370 12,810 262,100
2021/05/18 12,390 12,820 12,380 12,760 299,100
2021/05/17 12,640 12,710 12,240 12,350 415,800
2021/05/14 11,720 12,350 11,620 12,260 510,700
2021/05/13 11,790 11,870 11,390 11,510 501,400
2021/05/12 12,380 12,430 11,930 12,050 437,600
2021/05/11 12,800 12,950 12,360 12,370 441,400
2021/05/10 13,000 13,550 13,000 13,350 303,700
2021/05/07 13,230 13,240 13,030 13,050 192,300
2021/05/06 13,840 13,890 13,290 13,360 322,300
2021/04/30 13,990 14,170 13,870 13,950 297,800
2021/04/28 13,720 14,060 13,630 13,990 769,800
2021/04/27 13,780 13,870 13,440 13,660 340,200
2021/04/26 13,810 13,900 13,630 13,780 246,400
2021/04/23 14,000 14,240 13,920 13,990 209,700
2021/04/22 13,980 14,170 13,830 14,120 200,000
2021/04/21 14,020 14,090 13,740 13,810 245,700
2021/04/20 14,320 14,450 14,190 14,240 187,800
2021/04/19 14,460 14,740 14,420 14,690 145,900
2021/04/16 14,610 14,820 14,510 14,530 211,600
2021/04/15 14,380 14,530 14,220 14,340 162,900
2021/04/14 14,610 14,740 14,450 14,610 187,000
2021/04/13 14,600 14,750 14,270 14,430 262,300
2021/04/12 15,200 15,230 14,570 14,620 257,200
2021/04/09 15,230 15,580 15,140 15,180 225,300
2021/04/08 15,280 15,460 15,140 15,230 279,900
2021/04/07 14,940 15,490 14,840 15,210 259,500
2021/04/06 15,230 15,370 14,860 14,870 158,200
2021/04/05 15,180 15,250 15,000 15,020 124,600
2021/04/02 15,440 15,440 15,060 15,090 185,600
2021/04/01 14,870 15,310 14,770 15,260 329,000
2021/03/31 14,550 14,880 14,510 14,680 173,800
2021/03/30 15,250 15,290 14,630 14,660 272,600
2021/03/29 15,190 15,450 15,030 15,190 307,000
2021/03/26 14,520 14,930 14,450 14,840 222,300
2021/03/25 14,210 14,430 14,120 14,280 192,900
2021/03/24 14,190 14,490 14,110 14,320 176,100
2021/03/23 14,570 14,720 14,270 14,310 196,400
2021/03/22 14,450 14,470 14,060 14,310 225,000
2021/03/19 14,520 14,700 14,220 14,500 318,100
2021/03/18 14,650 15,070 14,640 14,820 250,200
2021/03/17 14,490 14,770 14,380 14,420 185,500
2021/03/16 14,050 14,520 14,020 14,270 230,900
2021/03/15 14,010 14,210 13,830 14,110 221,000
2021/03/12 13,600 14,110 13,540 14,010 383,100
2021/03/11 13,200 13,330 12,990 13,300 214,900
2021/03/10 13,620 13,640 13,190 13,230 213,400
2021/03/09 12,810 13,410 12,700 13,320 260,600
2021/03/08 13,460 13,490 13,020 13,050 258,600
2021/03/05 13,100 13,440 12,810 13,440 397,000
2021/03/04 13,480 13,760 13,400 13,700 223,600
2021/03/03 14,350 14,410 13,750 13,860 242,400
2021/03/02 14,650 14,710 14,390 14,500 229,100
2021/03/01 14,510 14,640 14,100 14,240 175,600
2021/02/26 14,300 14,540 14,080 14,110 375,200
2021/02/25 15,100 15,100 14,730 14,760 191,600
2021/02/24 15,550 15,750 14,840 14,850 408,900
2021/02/22 15,810 15,910 15,480 15,830 211,800
2021/02/19 15,650 16,180 15,640 16,000 181,200
2021/02/18 15,750 16,190 15,590 15,840 181,000
2021/02/17 15,870 16,000 15,590 15,770 227,100
2021/02/16 16,250 16,430 15,970 16,050 204,300
2021/02/15 15,840 16,480 15,480 16,250 273,600
2021/02/12 15,550 15,920 15,110 15,610 323,200
2021/02/10 15,610 15,940 15,580 15,810 241,400
2021/02/09 15,420 15,860 15,190 15,560 282,900
2021/02/08 15,150 15,430 14,920 15,390 282,400
2021/02/05 15,650 15,690 15,200 15,270 198,700
2021/02/04 15,480 15,570 15,050 15,340 178,400
2021/02/03 15,900 15,960 15,500 15,550 176,600
2021/02/02 15,740 16,070 15,690 15,850 266,800
2021/02/01 14,900 15,480 14,860 15,360 193,400
2021/01/29 15,420 15,490 14,940 14,960 235,800
2021/01/28 15,790 16,020 15,020 15,090 411,200
2021/01/27 16,120 16,300 15,970 16,190 295,700
2021/01/26 15,520 16,060 15,480 15,930 370,100
2021/01/25 15,400 15,670 15,400 15,640 175,600
2021/01/22 15,300 15,690 15,300 15,400 196,500
2021/01/21 15,250 15,360 14,840 15,240 375,400
2021/01/20 15,560 15,700 15,190 15,240 266,700
2021/01/19 15,270 15,610 14,950 15,550 368,300
2021/01/18 14,620 15,080 14,550 15,010 272,100
2021/01/15 14,510 14,780 14,480 14,630 289,900
2021/01/14 14,400 14,790 14,320 14,430 274,800
2021/01/13 14,210 14,350 14,060 14,300 186,600
2021/01/12 14,130 14,320 13,960 14,280 283,900
2021/01/08 14,040 14,210 13,920 14,060 239,300
2021/01/07 13,720 13,970 13,610 13,870 255,000
2021/01/06 14,140 14,470 13,910 13,910 177,600
2021/01/05 14,470 14,550 14,180 14,210 182,000
2021/01/04 14,140 14,360 14,040 14,280 268,900

このページの先頭へ