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
2023/12/29 9,749 9,872 9,706 9,798 344,100
2023/12/28 9,830 9,937 9,697 9,875 388,500
2023/12/27 9,657 9,729 9,537 9,680 475,600
2023/12/26 9,402 9,578 9,388 9,507 313,800
2023/12/25 9,650 9,812 9,340 9,403 447,600
2023/12/22 9,365 9,598 9,328 9,500 572,500
2023/12/21 8,977 9,324 8,882 9,280 431,400
2023/12/20 9,175 9,443 9,128 9,255 581,500
2023/12/19 8,751 9,121 8,698 9,121 384,100
2023/12/18 8,890 8,900 8,678 8,854 269,300
2023/12/15 8,840 8,989 8,785 8,852 623,100
2023/12/14 8,701 8,866 8,673 8,804 558,900
2023/12/13 8,323 8,467 8,194 8,461 510,000
2023/12/12 8,791 8,866 8,465 8,484 502,300
2023/12/11 8,565 8,821 8,551 8,811 558,200
2023/12/08 8,265 8,530 8,165 8,513 747,900
2023/12/07 8,401 8,594 8,244 8,265 646,200
2023/12/06 8,460 8,733 8,435 8,666 473,900
2023/12/05 8,764 8,870 8,510 8,570 421,300
2023/12/04 8,544 8,798 8,474 8,686 538,600
2023/12/01 8,592 8,666 8,489 8,489 495,600
2023/11/30 8,720 8,865 8,598 8,707 3,541,300
2023/11/29 8,674 9,043 8,674 8,911 791,600
2023/11/28 8,532 8,697 8,461 8,597 512,200
2023/11/27 8,311 8,674 8,311 8,601 708,300
2023/11/24 8,384 8,529 8,294 8,453 619,500
2023/11/22 8,205 8,363 8,194 8,234 512,200
2023/11/21 8,140 8,380 8,118 8,325 632,600
2023/11/20 8,157 8,355 8,051 8,114 720,600
2023/11/17 8,151 8,477 8,085 8,457 801,000
2023/11/16 8,380 8,388 8,065 8,187 811,900
2023/11/15 8,446 8,483 7,878 8,362 1,975,500
2023/11/14 8,099 8,156 7,688 7,894 1,331,200
2023/11/13 7,600 7,679 7,498 7,649 600,500
2023/11/10 7,554 7,644 7,337 7,562 817,000
2023/11/09 7,377 7,720 7,335 7,680 803,200
2023/11/08 7,193 7,398 7,177 7,345 847,100
2023/11/07 6,775 7,107 6,700 7,087 1,257,400
2023/11/06 7,071 7,329 7,060 7,275 1,333,500
2023/11/02 6,391 6,712 6,383 6,671 770,400
2023/11/01 6,186 6,281 6,086 6,247 765,200
2023/10/31 5,957 6,029 5,810 5,986 900,200
2023/10/30 6,070 6,087 5,902 5,915 533,300
2023/10/27 6,310 6,319 5,988 6,102 794,700
2023/10/26 6,370 6,384 6,080 6,155 1,120,800
2023/10/25 6,394 6,650 6,320 6,561 1,645,500
2023/10/24 6,132 6,444 5,874 6,394 1,410,800
2023/10/23 6,223 6,272 6,018 6,056 640,700
2023/10/20 6,500 6,517 6,281 6,281 861,500
2023/10/19 6,673 6,728 6,498 6,568 767,400
2023/10/18 7,250 7,282 6,811 6,841 977,000
2023/10/17 7,223 7,337 7,145 7,250 619,100
2023/10/16 7,241 7,345 7,049 7,063 576,900
2023/10/13 7,721 7,805 7,281 7,281 490,500
2023/10/12 7,606 7,761 7,548 7,749 283,500
2023/10/11 7,991 8,015 7,610 7,622 342,500
2023/10/10 7,860 7,966 7,737 7,928 289,500
2023/10/06 8,160 8,198 7,841 7,904 248,600
2023/10/05 8,090 8,196 8,020 8,174 295,000
2023/10/04 7,927 8,172 7,892 8,092 386,200
2023/10/03 8,012 8,118 7,916 7,951 286,200
2023/10/02 8,141 8,174 7,938 7,954 279,200
2023/09/29 8,126 8,201 8,081 8,177 333,300
2023/09/28 8,047 8,113 7,879 8,022 300,500
2023/09/27 7,865 8,184 7,861 8,181 322,700
2023/09/26 8,233 8,275 8,010 8,015 285,400
2023/09/25 8,121 8,263 8,085 8,233 276,100
2023/09/22 7,959 8,119 7,903 8,071 274,800
2023/09/21 8,275 8,285 8,032 8,086 360,700
2023/09/20 8,380 8,546 8,369 8,373 323,300
2023/09/19 8,461 8,518 8,290 8,427 470,200
2023/09/15 8,730 8,777 8,550 8,727 401,700
2023/09/14 8,557 8,783 8,440 8,728 330,600
2023/09/13 8,728 8,797 8,535 8,557 383,000
2023/09/12 8,826 8,914 8,630 8,771 409,700
2023/09/11 8,980 9,051 8,801 8,823 423,100
2023/09/08 9,344 9,376 9,035 9,064 324,800
2023/09/07 9,415 9,536 9,361 9,390 218,000
2023/09/06 9,445 9,607 9,396 9,545 320,500
2023/09/05 9,325 9,419 9,283 9,350 190,600
2023/09/04 9,290 9,400 9,218 9,315 309,700
2023/09/01 9,188 9,291 9,152 9,254 299,700
2023/08/31 9,387 9,388 9,204 9,228 424,500
2023/08/30 9,630 9,646 9,352 9,395 259,000
2023/08/29 9,450 9,572 9,427 9,510 151,400
2023/08/28 9,300 9,523 9,266 9,471 226,900
2023/08/25 9,438 9,468 9,322 9,435 204,500
2023/08/24 9,665 9,710 9,534 9,681 239,300
2023/08/23 9,280 9,537 9,250 9,516 224,400
2023/08/22 9,352 9,408 9,235 9,272 196,800
2023/08/21 9,339 9,480 9,267 9,351 220,200
2023/08/18 9,350 9,378 9,175 9,318 269,500
2023/08/17 9,530 9,559 9,301 9,440 266,700
2023/08/16 9,280 9,658 9,269 9,639 400,900
2023/08/15 9,242 9,516 9,125 9,493 543,700
2023/08/14 9,900 10,015 9,065 9,119 840,400
2023/08/10 10,500 10,505 9,814 10,190 593,500
2023/08/09 10,765 10,765 10,600 10,725 181,500
2023/08/08 10,745 10,750 10,590 10,700 180,700
2023/08/07 10,475 10,785 10,430 10,745 211,800
2023/08/04 10,410 10,515 10,385 10,415 90,800
2023/08/03 10,480 10,520 10,390 10,445 192,100
2023/08/02 10,720 10,740 10,595 10,675 190,100
2023/08/01 10,930 10,940 10,785 10,835 102,400
2023/07/31 10,840 10,850 10,700 10,835 139,800
2023/07/28 10,645 10,805 10,555 10,800 191,700
2023/07/27 10,670 10,865 10,665 10,825 159,700
2023/07/26 10,690 10,760 10,620 10,720 124,200
2023/07/25 11,010 11,055 10,585 10,685 310,300
2023/07/24 11,060 11,175 11,035 11,095 159,800
2023/07/21 10,975 11,000 10,870 10,945 159,600
2023/07/20 11,385 11,395 11,095 11,140 198,800
2023/07/19 11,285 11,385 11,270 11,345 157,900
2023/07/18 11,450 11,465 11,150 11,235 153,400
2023/07/14 11,335 11,410 11,180 11,290 277,500
2023/07/13 10,750 11,145 10,655 11,125 263,700
2023/07/12 10,780 10,780 10,580 10,635 202,900
2023/07/11 10,735 10,820 10,685 10,780 202,600
2023/07/10 10,700 10,765 10,620 10,620 197,700
2023/07/07 10,755 10,830 10,675 10,715 220,700
2023/07/06 11,130 11,155 10,885 10,940 211,800
2023/07/05 11,130 11,305 11,090 11,290 93,700
2023/07/04 11,160 11,250 11,110 11,245 117,700
2023/07/03 11,215 11,375 11,215 11,255 110,300
2023/06/30 11,190 11,265 11,030 11,200 174,000
2023/06/29 11,255 11,420 11,215 11,290 179,400
2023/06/28 11,135 11,285 11,060 11,240 211,500
2023/06/27 11,205 11,235 10,940 10,970 193,100
2023/06/26 11,270 11,275 11,140 11,235 172,000
2023/06/23 11,480 11,480 11,225 11,345 281,800
2023/06/22 11,765 11,770 11,515 11,530 220,000
2023/06/21 11,825 11,985 11,695 11,705 249,800
2023/06/20 11,730 11,955 11,545 11,915 328,000
2023/06/19 11,660 11,870 11,540 11,595 252,900
2023/06/16 11,625 11,780 11,540 11,575 507,700
2023/06/15 11,550 11,720 11,530 11,570 253,900
2023/06/14 11,675 11,735 11,545 11,610 304,500
2023/06/13 11,740 11,880 11,655 11,680 295,000
2023/06/12 11,110 11,570 11,110 11,565 327,900
2023/06/09 11,115 11,160 10,825 10,855 250,100
2023/06/08 11,105 11,115 10,800 10,935 350,600
2023/06/07 11,250 11,380 11,145 11,240 290,800
2023/06/06 11,005 11,170 10,940 11,145 152,400
2023/06/05 10,990 11,125 10,870 11,090 209,700
2023/06/02 10,810 10,950 10,740 10,900 216,200
2023/06/01 10,910 11,020 10,750 10,860 238,400
2023/05/31 10,450 11,020 10,450 11,020 578,700
2023/05/30 10,560 10,620 10,460 10,550 162,200
2023/05/29 10,800 10,800 10,580 10,600 188,700
2023/05/26 10,840 10,860 10,600 10,680 268,200
2023/05/25 11,130 11,140 10,770 10,770 248,800
2023/05/24 11,330 11,530 11,280 11,290 225,300
2023/05/23 11,330 11,480 11,270 11,350 243,000
2023/05/22 11,320 11,320 11,230 11,310 195,200
2023/05/19 11,510 11,540 11,370 11,420 129,100
2023/05/18 11,360 11,570 11,280 11,470 238,800
2023/05/17 11,190 11,360 11,190 11,270 216,900
2023/05/16 11,380 11,560 11,200 11,260 366,400
2023/05/15 11,180 11,340 11,130 11,310 219,500
2023/05/12 10,880 11,160 10,790 11,100 338,400
2023/05/11 10,780 10,800 10,670 10,770 271,800
2023/05/10 11,000 11,030 10,660 10,690 249,500
2023/05/09 10,880 10,970 10,800 10,910 231,100
2023/05/08 10,670 10,930 10,590 10,820 314,100
2023/05/02 10,640 10,740 10,510 10,680 244,100
2023/05/01 10,680 10,720 10,570 10,580 188,100
2023/04/28 10,540 10,620 10,400 10,590 283,600
2023/04/27 10,310 10,440 10,240 10,350 797,300
2023/04/26 10,730 10,740 10,300 10,380 416,900
2023/04/25 10,800 10,860 10,700 10,820 363,600
2023/04/24 10,940 11,040 10,780 10,790 239,600
2023/04/21 10,760 11,060 10,710 11,030 298,800
2023/04/20 10,700 10,780 10,610 10,690 170,200
2023/04/19 10,940 11,050 10,700 10,760 264,100
2023/04/18 11,060 11,280 10,910 10,910 305,600
2023/04/17 11,030 11,070 10,860 10,910 312,000
2023/04/14 11,070 11,070 10,830 10,860 304,100
2023/04/13 10,830 11,000 10,760 10,900 367,700
2023/04/12 11,050 11,060 10,870 10,980 236,600
2023/04/11 11,170 11,240 10,980 11,020 187,800
2023/04/10 11,020 11,220 10,970 11,050 189,600
2023/04/07 11,110 11,160 10,880 10,960 198,100
2023/04/06 11,010 11,100 10,910 11,050 239,700
2023/04/05 11,450 11,490 11,100 11,130 211,300
2023/04/04 11,410 11,550 11,270 11,490 231,800
2023/04/03 11,600 11,650 11,390 11,480 235,400
2023/03/31 11,380 11,520 11,350 11,380 150,800
2023/03/30 11,720 11,910 11,260 11,390 235,900
2023/03/29 11,420 11,590 11,360 11,590 224,100
2023/03/28 11,470 11,590 11,320 11,480 244,200
2023/03/27 11,420 11,440 11,130 11,410 207,300
2023/03/24 11,730 11,750 11,390 11,510 189,400
2023/03/23 11,760 11,770 11,550 11,660 241,400
2023/03/22 11,550 11,840 11,550 11,790 250,100
2023/03/20 11,750 11,800 11,500 11,500 298,500
2023/03/17 11,070 11,740 11,060 11,710 376,000
2023/03/16 10,740 11,220 10,730 11,080 235,200
2023/03/15 11,200 11,250 10,860 10,880 231,200
2023/03/14 11,160 11,350 11,030 11,200 300,800
2023/03/13 11,000 11,250 10,990 11,240 166,400
2023/03/10 11,240 11,290 11,070 11,100 240,100
2023/03/09 11,650 11,690 11,370 11,430 267,600
2023/03/08 11,330 11,620 11,300 11,580 202,300
2023/03/07 11,450 11,510 11,350 11,410 133,100
2023/03/06 11,380 11,490 11,300 11,480 151,000
2023/03/03 11,240 11,340 11,160 11,220 215,300
2023/03/02 11,100 11,180 11,030 11,130 187,500
2023/03/01 11,330 11,350 11,110 11,230 176,700
2023/02/28 11,160 11,280 11,130 11,190 201,100
2023/02/27 11,060 11,130 10,950 11,020 153,000
2023/02/24 11,000 11,270 11,000 11,180 179,300
2023/02/22 10,960 11,180 10,950 11,180 174,000
2023/02/21 11,230 11,270 11,040 11,080 160,800
2023/02/20 11,370 11,460 11,280 11,370 120,000
2023/02/17 11,450 11,540 11,380 11,480 143,500
2023/02/16 11,850 11,850 11,570 11,640 196,900
2023/02/15 12,020 12,030 11,550 11,640 309,300
2023/02/14 12,100 12,310 11,890 12,130 356,900
2023/02/13 11,910 12,060 11,670 11,720 184,700
2023/02/10 12,070 12,280 11,990 12,040 122,900
2023/02/09 12,130 12,160 11,970 12,100 115,100
2023/02/08 12,040 12,170 12,040 12,110 119,900
2023/02/07 11,990 12,050 11,890 11,960 138,200
2023/02/06 12,110 12,200 11,860 11,940 184,100
2023/02/03 12,290 12,360 12,130 12,140 166,000
2023/02/02 12,240 12,270 12,100 12,250 198,400
2023/02/01 12,070 12,310 12,030 12,140 261,800
2023/01/31 11,950 12,050 11,830 11,900 148,300
2023/01/30 12,180 12,290 12,060 12,120 123,000
2023/01/27 12,130 12,190 12,040 12,090 81,700
2023/01/26 12,240 12,280 12,060 12,140 91,800
2023/01/25 12,120 12,270 12,060 12,220 168,400
2023/01/24 12,250 12,320 12,140 12,220 174,800
2023/01/23 11,750 12,110 11,730 12,080 287,900
2023/01/20 11,680 11,680 11,500 11,520 152,000
2023/01/19 11,840 11,890 11,730 11,820 105,400
2023/01/18 11,600 11,930 11,390 11,910 283,500
2023/01/17 11,350 11,520 11,260 11,420 140,300
2023/01/16 11,220 11,460 11,100 11,270 151,700
2023/01/13 11,500 11,700 11,250 11,290 240,000
2023/01/12 11,630 11,740 11,540 11,720 306,300
2023/01/11 11,200 11,450 11,180 11,420 224,900
2023/01/10 11,160 11,260 11,000 11,000 204,700
2023/01/06 10,800 11,020 10,770 11,020 149,600
2023/01/05 10,560 11,030 10,560 11,030 235,000
2023/01/04 10,910 11,000 10,650 10,650 245,800

このページの先頭へ