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
2022/12/30 11,140 11,270 10,920 10,920 137,900
2022/12/29 10,950 11,060 10,830 11,030 149,800
2022/12/28 11,090 11,090 10,820 10,990 203,300
2022/12/27 10,910 11,220 10,900 11,210 259,100
2022/12/26 10,450 10,850 10,450 10,780 224,900
2022/12/23 10,440 10,520 10,340 10,460 215,500
2022/12/22 10,960 10,970 10,590 10,620 279,000
2022/12/21 11,370 11,370 10,840 10,870 449,600
2022/12/20 11,870 11,950 11,270 11,370 336,100
2022/12/19 11,780 12,000 11,740 11,900 191,900
2022/12/16 11,880 12,050 11,820 11,960 216,000
2022/12/15 12,300 12,300 12,000 12,150 187,900
2022/12/14 12,400 12,440 12,220 12,310 221,400
2022/12/13 12,490 12,500 12,170 12,210 237,100
2022/12/12 12,250 12,500 12,250 12,390 101,500
2022/12/09 12,300 12,520 12,270 12,480 145,600
2022/12/08 12,310 12,400 12,100 12,340 209,600
2022/12/07 12,230 12,540 12,160 12,330 208,800
2022/12/06 12,420 12,580 12,260 12,300 254,900
2022/12/05 12,580 12,950 12,560 12,720 220,500
2022/12/02 12,800 12,860 12,580 12,580 323,600
2022/12/01 12,930 12,930 12,560 12,680 364,500
2022/11/30 12,170 12,210 12,020 12,160 234,600
2022/11/29 12,320 12,320 12,110 12,240 260,900
2022/11/28 12,520 12,600 12,370 12,370 187,300
2022/11/25 12,760 12,860 12,320 12,460 336,200
2022/11/24 12,800 13,010 12,710 12,800 248,500
2022/11/22 12,680 12,700 12,440 12,490 311,300
2022/11/21 12,500 12,700 12,460 12,690 198,700
2022/11/18 12,900 12,950 12,560 12,560 284,700
2022/11/17 12,990 13,140 12,830 12,990 332,500
2022/11/16 12,690 13,320 12,390 13,080 786,900
2022/11/15 11,580 12,270 11,560 12,250 502,000
2022/11/14 11,820 12,280 11,800 12,030 477,300
2022/11/11 11,350 11,850 11,260 11,820 527,800
2022/11/10 10,940 10,990 10,630 10,750 254,200
2022/11/09 11,200 11,330 11,050 11,080 228,700
2022/11/08 10,670 11,270 10,650 11,180 420,500
2022/11/07 10,360 10,560 10,330 10,500 154,400
2022/11/04 10,530 10,590 10,270 10,360 299,300
2022/11/02 10,720 10,790 10,620 10,750 175,800
2022/11/01 10,710 10,830 10,610 10,780 150,000
2022/10/31 10,960 10,960 10,550 10,730 316,600
2022/10/28 10,650 10,970 10,630 10,890 498,500
2022/10/27 10,910 10,940 10,790 10,800 260,300
2022/10/26 10,810 11,020 10,770 10,910 328,500
2022/10/25 10,490 10,700 10,370 10,510 348,800
2022/10/24 10,220 10,400 10,130 10,290 302,300
2022/10/21 10,130 10,250 10,010 10,130 366,300
2022/10/20 10,200 10,310 9,970 9,980 592,600
2022/10/19 10,710 10,840 10,640 10,660 174,300
2022/10/18 10,550 10,740 10,450 10,660 253,700
2022/10/17 10,450 10,530 9,980 10,260 341,000
2022/10/14 10,670 10,790 10,510 10,750 207,800
2022/10/13 10,860 10,900 10,480 10,480 194,500
2022/10/12 10,840 11,040 10,770 10,890 204,500
2022/10/11 10,860 11,140 10,790 10,900 331,800
2022/10/07 11,040 11,260 11,010 11,040 233,300
2022/10/06 11,030 11,220 10,980 11,200 252,900
2022/10/05 10,830 11,020 10,690 10,990 357,600
2022/10/04 10,360 10,660 10,220 10,640 348,400
2022/10/03 9,890 10,210 9,670 10,170 210,200
2022/09/30 10,020 10,210 9,890 9,950 249,400
2022/09/29 10,050 10,280 9,940 10,220 265,400
2022/09/28 9,860 10,010 9,710 9,890 240,300
2022/09/27 9,990 10,190 9,880 9,900 265,600
2022/09/26 9,710 10,000 9,710 9,900 284,000
2022/09/22 9,920 10,180 9,880 10,000 223,400
2022/09/21 10,320 10,360 10,060 10,170 266,300
2022/09/20 10,400 10,580 10,320 10,520 235,400
2022/09/16 10,840 10,900 10,420 10,430 319,900
2022/09/15 10,980 11,120 10,810 10,970 280,500
2022/09/14 10,900 11,010 10,850 10,880 233,200
2022/09/13 11,210 11,450 11,190 11,390 153,400
2022/09/12 11,220 11,290 11,080 11,210 135,700
2022/09/09 10,780 11,110 10,720 11,000 239,300
2022/09/08 10,830 10,930 10,750 10,800 181,800
2022/09/07 10,590 10,680 10,330 10,640 286,000
2022/09/06 10,690 10,850 10,640 10,680 150,300
2022/09/05 10,340 10,670 10,300 10,640 207,400
2022/09/02 10,740 10,800 10,410 10,420 345,500
2022/09/01 11,000 11,040 10,780 10,810 215,800
2022/08/31 11,000 11,230 10,980 11,220 290,600
2022/08/30 10,930 11,110 10,840 11,090 169,700
2022/08/29 10,800 10,920 10,690 10,880 265,200
2022/08/26 11,270 11,390 11,070 11,100 192,200
2022/08/25 10,960 11,200 10,900 11,170 144,000
2022/08/24 10,960 11,080 10,860 10,910 185,400
2022/08/23 11,190 11,200 10,870 10,960 267,500
2022/08/22 11,000 11,120 10,970 11,050 156,900
2022/08/19 11,500 11,560 11,140 11,210 174,000
2022/08/18 11,400 11,470 11,280 11,440 155,000
2022/08/17 11,460 11,650 11,320 11,600 200,000
2022/08/16 11,350 11,720 11,330 11,440 287,000
2022/08/15 11,220 11,240 11,080 11,150 246,100
2022/08/12 11,260 11,360 11,090 11,180 388,700
2022/08/10 11,120 11,270 10,990 11,250 286,300
2022/08/09 10,900 11,530 10,780 11,420 458,300
2022/08/08 11,450 11,460 11,180 11,350 318,300
2022/08/05 11,530 11,700 11,510 11,630 208,700
2022/08/04 11,550 11,630 11,410 11,470 209,400
2022/08/03 11,170 11,500 11,140 11,330 279,100
2022/08/02 11,300 11,350 11,080 11,140 306,300
2022/08/01 11,050 11,270 10,960 11,220 239,200
2022/07/29 10,720 11,030 10,660 10,980 314,800
2022/07/28 10,730 11,000 10,620 10,670 271,800
2022/07/27 10,500 10,680 10,500 10,560 138,700
2022/07/26 10,340 10,620 10,320 10,580 202,300
2022/07/25 10,450 10,540 10,300 10,490 199,600
2022/07/22 10,690 10,710 10,440 10,550 214,200
2022/07/21 10,680 10,730 10,560 10,680 173,800
2022/07/20 10,550 10,760 10,510 10,700 235,500
2022/07/19 10,630 10,650 10,340 10,370 228,000
2022/07/15 10,430 10,590 10,280 10,520 208,100
2022/07/14 10,260 10,480 10,010 10,310 332,300
2022/07/13 10,260 10,440 10,210 10,400 175,200
2022/07/12 10,510 10,620 10,250 10,370 315,000
2022/07/11 10,950 11,060 10,560 10,690 350,000
2022/07/08 10,980 11,020 10,680 10,950 405,000
2022/07/07 10,600 10,940 10,510 10,860 557,000
2022/07/06 9,950 10,470 9,910 10,390 517,100
2022/07/05 9,580 9,900 9,540 9,740 266,800
2022/07/04 9,420 9,570 9,260 9,440 160,900
2022/07/01 9,400 9,700 9,230 9,330 248,400
2022/06/30 9,590 9,700 9,480 9,550 379,500
2022/06/29 9,450 9,630 9,300 9,600 603,400
2022/06/28 9,370 9,750 9,300 9,750 413,600
2022/06/27 9,440 9,550 9,290 9,490 337,100
2022/06/24 9,060 9,410 8,970 9,340 358,100
2022/06/23 8,730 8,970 8,700 8,760 283,400
2022/06/22 8,750 8,750 8,520 8,650 355,600
2022/06/21 8,390 8,750 8,360 8,630 311,000
2022/06/20 8,510 8,550 8,150 8,190 373,000
2022/06/17 8,460 8,680 8,380 8,470 571,800
2022/06/16 9,270 9,320 8,780 8,790 342,300
2022/06/15 9,350 9,420 8,990 9,090 433,400
2022/06/14 9,360 9,430 9,180 9,340 391,600
2022/06/13 9,990 10,020 9,620 9,670 271,100
2022/06/10 10,490 10,500 10,190 10,320 206,400
2022/06/09 10,530 10,720 10,370 10,650 289,000
2022/06/08 10,440 10,590 10,300 10,510 220,100
2022/06/07 10,550 10,570 10,200 10,230 279,100
2022/06/06 10,540 10,790 10,440 10,720 124,900
2022/06/03 10,690 10,790 10,500 10,620 163,400
2022/06/02 10,600 10,600 10,280 10,420 180,900
2022/06/01 10,630 10,730 10,560 10,650 151,200
2022/05/31 10,860 10,860 10,580 10,680 479,500
2022/05/30 10,610 10,870 10,550 10,780 345,600
2022/05/27 10,650 10,810 10,380 10,440 173,200
2022/05/26 10,430 10,700 10,380 10,400 198,400
2022/05/25 10,150 10,570 10,130 10,450 261,000
2022/05/24 10,390 10,490 10,220 10,240 159,600
2022/05/23 10,560 10,640 10,460 10,590 150,600
2022/05/20 10,440 10,460 10,180 10,350 234,900
2022/05/19 10,040 10,190 9,920 10,150 201,100
2022/05/18 10,280 10,400 10,100 10,240 240,100
2022/05/17 10,350 10,360 10,080 10,250 346,400
2022/05/16 10,490 10,870 10,420 10,580 499,700
2022/05/13 9,700 10,260 9,470 10,090 573,700
2022/05/12 9,180 9,400 9,140 9,250 411,300
2022/05/11 9,730 10,010 9,610 9,870 358,800
2022/05/10 9,590 9,760 9,220 9,750 422,600
2022/05/09 9,940 10,080 9,810 9,840 356,100
2022/05/06 10,500 10,640 10,110 10,220 473,800
2022/05/02 10,910 10,950 10,590 10,760 276,700
2022/04/28 10,940 11,160 10,730 11,090 328,200
2022/04/27 10,640 10,970 10,400 10,960 423,700
2022/04/26 10,500 10,970 10,490 10,960 399,100
2022/04/25 10,250 10,380 10,220 10,290 313,100
2022/04/22 10,740 10,770 10,500 10,530 261,600
2022/04/21 10,990 11,160 10,930 11,030 195,100
2022/04/20 11,370 11,430 11,120 11,130 236,000
2022/04/19 10,940 11,340 10,890 11,180 349,300
2022/04/18 10,800 10,870 10,590 10,760 236,100
2022/04/15 10,900 10,960 10,820 10,910 362,500
2022/04/14 11,450 11,480 11,110 11,200 309,200
2022/04/13 11,150 11,530 11,040 11,400 331,900
2022/04/12 11,170 11,350 11,040 11,110 220,400
2022/04/11 11,600 11,630 11,180 11,280 219,800
2022/04/08 11,960 12,110 11,820 11,890 255,900
2022/04/07 12,150 12,220 11,730 11,830 349,800
2022/04/06 12,280 12,420 12,150 12,320 317,200
2022/04/05 12,800 12,830 12,370 12,530 482,300
2022/04/04 12,550 12,760 12,460 12,600 300,200
2022/04/01 12,400 12,650 12,190 12,600 247,600
2022/03/31 12,820 12,890 12,390 12,580 427,000
2022/03/30 12,850 12,970 12,680 12,820 478,400
2022/03/29 12,100 12,330 11,920 12,250 272,600
2022/03/28 12,060 12,160 11,810 11,850 290,700
2022/03/25 12,190 12,360 12,110 12,310 417,300
2022/03/24 11,660 11,980 11,630 11,970 202,600
2022/03/23 11,620 11,910 11,450 11,860 389,100
2022/03/22 11,140 11,190 11,000 11,170 243,000
2022/03/18 11,160 11,360 11,030 11,190 327,800
2022/03/17 10,800 11,220 10,720 11,140 391,900
2022/03/16 10,750 10,780 10,250 10,440 378,100
2022/03/15 10,390 10,710 10,320 10,580 353,900
2022/03/14 10,700 10,950 10,620 10,760 256,900
2022/03/11 11,000 11,200 10,720 10,850 375,300
2022/03/10 11,350 11,350 10,960 11,210 329,200
2022/03/09 10,900 11,020 10,650 10,840 354,100
2022/03/08 10,620 11,120 10,520 10,860 409,700
2022/03/07 10,750 11,010 10,530 10,890 311,900
2022/03/04 11,350 11,400 10,920 11,030 351,500
2022/03/03 11,680 11,960 11,450 11,550 475,400
2022/03/02 11,380 11,800 11,210 11,670 347,100
2022/03/01 11,090 11,690 10,910 11,630 440,400
2022/02/28 10,640 11,060 10,550 10,970 427,900
2022/02/25 10,640 10,870 10,400 10,810 428,500
2022/02/24 9,950 10,180 9,890 10,080 279,100
2022/02/22 10,000 10,280 9,970 10,190 191,200
2022/02/21 9,860 10,310 9,670 10,190 297,300
2022/02/18 9,870 10,290 9,810 10,200 304,300
2022/02/17 10,640 10,690 10,110 10,230 343,700
2022/02/16 10,690 10,780 10,470 10,630 246,500
2022/02/15 10,700 10,800 10,430 10,550 338,000
2022/02/14 10,200 10,750 10,190 10,620 681,700
2022/02/10 10,450 10,650 10,180 10,350 455,200
2022/02/09 10,150 10,340 9,950 10,270 383,500
2022/02/08 9,960 10,130 9,760 9,900 312,900
2022/02/07 10,320 10,330 9,810 9,960 368,500
2022/02/04 9,970 10,410 9,930 10,330 352,800
2022/02/03 10,300 10,470 10,040 10,070 648,900
2022/02/02 10,600 10,860 10,450 10,820 729,300
2022/02/01 10,300 10,460 9,820 9,890 589,000
2022/01/31 9,490 9,930 9,370 9,850 540,600
2022/01/28 9,510 9,630 9,040 9,190 732,000
2022/01/27 10,230 10,280 9,370 9,460 777,800
2022/01/26 10,710 10,760 10,180 10,370 445,800
2022/01/25 10,700 10,870 10,040 10,110 552,500
2022/01/24 10,290 10,540 10,080 10,520 253,000
2022/01/21 10,600 10,670 10,330 10,580 315,800
2022/01/20 10,590 10,800 10,430 10,740 392,600
2022/01/19 10,770 10,950 10,650 10,720 366,200
2022/01/18 11,020 11,370 10,810 11,070 563,600
2022/01/17 11,000 11,040 10,750 10,760 456,100
2022/01/14 11,460 11,610 11,100 11,260 567,400
2022/01/13 12,260 12,270 11,970 11,970 450,400
2022/01/12 12,340 12,440 12,030 12,410 401,100
2022/01/11 12,480 12,500 11,930 12,180 542,400
2022/01/07 12,780 12,850 12,110 12,430 515,200
2022/01/06 13,690 13,720 12,840 12,880 525,600
2022/01/05 14,340 14,500 14,040 14,190 266,000
2022/01/04 14,580 14,650 14,390 14,600 133,300

このページの先頭へ