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
2026/05/26 8,481 8,728 8,464 8,585 251,500
2026/05/25 8,765 8,774 8,454 8,533 273,200
2026/05/22 8,735 8,978 8,735 8,853 299,600
2026/05/21 8,778 8,982 8,698 8,735 313,900
2026/05/20 9,065 9,297 8,731 8,797 470,400
2026/05/19 8,474 9,005 8,474 8,915 1,069,000
2026/05/18 8,774 8,774 8,649 8,774 620,000
2026/05/15 7,035 7,274 7,035 7,274 592,900
2026/05/14 7,395 7,415 6,885 6,997 658,700
2026/05/13 7,500 7,598 7,426 7,426 322,200
2026/05/12 7,650 7,657 7,469 7,530 337,300
2026/05/11 7,705 7,742 7,593 7,623 281,700
2026/05/08 7,781 7,911 7,706 7,731 415,900
2026/05/07 7,811 7,860 7,505 7,631 623,000
2026/05/01 7,730 7,853 7,610 7,823 265,100
2026/04/30 7,872 7,958 7,750 7,780 352,700
2026/04/28 7,942 7,983 7,870 7,941 913,300
2026/04/27 7,963 7,985 7,776 7,792 325,500
2026/04/24 8,001 8,084 7,934 7,969 272,100
2026/04/23 8,267 8,293 8,030 8,084 373,200
2026/04/22 8,744 8,806 8,392 8,417 334,600
2026/04/21 8,970 8,996 8,604 8,651 282,100
2026/04/20 9,097 9,143 8,925 8,949 174,500
2026/04/17 9,160 9,249 9,017 9,071 321,000
2026/04/16 9,222 9,310 9,036 9,081 323,800
2026/04/15 8,857 9,029 8,776 8,980 282,100
2026/04/14 8,685 8,706 8,537 8,627 201,700
2026/04/13 8,358 8,406 8,191 8,385 369,400
2026/04/10 8,504 8,650 8,246 8,498 295,200
2026/04/09 8,770 8,800 8,594 8,594 201,600
2026/04/08 8,883 8,907 8,781 8,811 329,300
2026/04/07 8,678 8,758 8,641 8,652 171,100
2026/04/06 8,542 8,630 8,522 8,603 140,500
2026/04/03 8,396 8,550 8,392 8,542 239,900
2026/03/27 7,998 8,189 7,998 8,171 494,500
2026/03/26 7,913 7,987 7,850 7,922 238,200
2026/03/25 7,816 7,881 7,770 7,858 323,900
2026/03/24 7,769 7,818 7,716 7,818 423,500
2026/03/23 7,586 7,675 7,516 7,635 460,100
2026/03/19 7,593 7,756 7,592 7,746 317,700
2026/03/18 7,700 7,911 7,590 7,840 380,700
2026/03/17 7,748 7,776 7,626 7,714 216,500
2026/03/16 7,572 7,681 7,523 7,598 298,700
2026/03/13 7,766 7,826 7,633 7,647 316,500
2026/03/12 7,826 7,893 7,625 7,893 336,700
2026/03/11 7,880 8,047 7,830 7,956 285,000
2026/03/10 8,042 8,055 7,870 7,997 197,300
2026/03/09 7,634 7,983 7,622 7,958 407,600
2026/03/06 7,840 8,170 7,800 8,170 586,600
2026/03/05 7,650 7,864 7,588 7,775 560,600
2026/03/04 7,564 7,615 7,411 7,491 551,600
2026/03/03 7,850 7,850 7,581 7,617 295,200
2026/03/02 7,804 7,912 7,727 7,799 388,700
2026/02/27 8,031 8,100 7,889 8,091 655,200
2026/02/26 7,582 7,727 7,470 7,655 398,500
2026/02/25 7,462 7,555 7,382 7,432 422,700
2026/02/24 7,479 7,598 7,460 7,489 389,400
2026/02/20 7,450 7,649 7,370 7,444 606,800
2026/02/19 7,359 7,551 7,253 7,520 526,500
2026/02/18 7,401 7,434 7,225 7,305 461,100
2026/02/17 7,450 7,538 7,223 7,361 421,900
2026/02/16 7,637 7,637 7,455 7,461 640,300
2026/02/13 8,043 8,132 7,500 7,636 1,098,800
2026/02/12 8,730 8,840 8,687 8,838 530,300
2026/02/10 8,676 8,800 8,580 8,750 338,500
2026/02/09 8,584 8,746 8,524 8,687 256,800
2026/02/06 8,550 8,601 8,400 8,434 214,700
2026/02/05 8,657 8,761 8,503 8,661 387,500
2026/02/04 8,864 8,983 8,542 8,638 525,900
2026/02/03 8,886 9,029 8,841 8,955 259,200
2026/02/02 8,861 8,919 8,692 8,811 196,500
2026/01/30 8,900 9,005 8,860 8,936 288,700
2026/01/29 8,834 8,879 8,653 8,841 373,400
2026/01/28 8,979 9,020 8,887 8,919 294,600
2026/01/27 9,085 9,204 8,990 9,015 330,200
2026/01/26 9,343 9,418 9,083 9,206 360,200
2026/01/23 9,464 9,561 9,396 9,493 217,600
2026/01/22 9,497 9,619 9,446 9,448 151,700
2026/01/21 9,556 9,600 9,400 9,415 283,900
2026/01/20 9,541 9,697 9,460 9,633 205,400
2026/01/19 9,777 9,795 9,584 9,613 150,700
2026/01/16 9,647 9,764 9,576 9,764 203,800
2026/01/15 9,810 9,870 9,675 9,715 229,800
2026/01/14 9,993 10,065 9,746 9,817 227,200
2026/01/13 10,050 10,200 9,963 9,987 250,600
2026/01/09 9,905 9,991 9,856 9,945 173,100
2026/01/08 9,840 10,045 9,772 9,878 242,500
2026/01/07 9,551 9,764 9,497 9,608 183,900
2026/01/06 9,597 9,679 9,465 9,472 219,900
2026/01/05 9,753 9,827 9,459 9,485 215,200

このページの先頭へ