3769 GMOペイメントゲートウェイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,200 | 7,273 | 7,001 | 7,176 | 1,218,300 | 7,176 |
| 2024-04-25 | 7,447 | 7,468 | 7,251 | 7,251 | 326,000 | 7,251 |
| 2024-04-24 | 7,545 | 7,600 | 7,447 | 7,502 | 516,000 | 7,502 |
| 2024-04-23 | 7,711 | 7,773 | 7,327 | 7,400 | 510,800 | 7,400 |
| 2024-04-22 | 7,314 | 7,656 | 7,314 | 7,612 | 367,700 | 7,612 |
| 2024-04-19 | 7,580 | 7,641 | 7,250 | 7,313 | 636,700 | 7,313 |
| 2024-04-18 | 7,800 | 8,011 | 7,709 | 7,870 | 436,100 | 7,870 |
| 2024-04-17 | 7,969 | 7,998 | 7,781 | 7,871 | 555,100 | 7,871 |
| 2024-04-16 | 7,876 | 8,086 | 7,787 | 8,035 | 478,000 | 8,035 |
| 2024-04-15 | 7,997 | 8,018 | 7,820 | 7,928 | 564,200 | 7,928 |
| 2024-04-12 | 8,472 | 8,569 | 8,012 | 8,222 | 577,700 | 8,222 |
| 2024-04-11 | 8,016 | 8,486 | 8,013 | 8,363 | 536,400 | 8,363 |
| 2024-04-10 | 8,362 | 8,409 | 8,111 | 8,132 | 542,000 | 8,132 |
| 2024-04-09 | 8,228 | 8,485 | 8,138 | 8,454 | 624,900 | 8,454 |
| 2024-04-08 | 8,609 | 8,669 | 8,281 | 8,317 | 460,600 | 8,317 |
| 2024-04-05 | 8,800 | 8,800 | 8,555 | 8,610 | 402,100 | 8,610 |
| 2024-04-04 | 8,979 | 9,082 | 8,865 | 8,879 | 450,300 | 8,879 |
| 2024-04-03 | 8,966 | 9,027 | 8,806 | 8,896 | 462,400 | 8,896 |
| 2024-04-02 | 9,262 | 9,305 | 9,049 | 9,100 | 435,600 | 9,100 |
| 2024-04-01 | 9,669 | 9,682 | 9,500 | 9,562 | 293,800 | 9,562 |
| 2024-03-29 | 9,670 | 9,780 | 9,605 | 9,640 | 225,800 | 9,640 |
| 2024-03-28 | 9,797 | 9,820 | 9,691 | 9,735 | 252,400 | 9,735 |
| 2024-03-27 | 10,040 | 10,040 | 9,874 | 9,884 | 372,900 | 9,884 |
| 2024-03-26 | 9,789 | 9,971 | 9,789 | 9,949 | 227,300 | 9,949 |
| 2024-03-25 | 10,110 | 10,165 | 9,781 | 9,851 | 262,000 | 9,851 |
| 2024-03-22 | 10,170 | 10,430 | 10,060 | 10,260 | 269,200 | 10,260 |
| 2024-03-21 | 10,190 | 10,465 | 10,185 | 10,240 | 384,700 | 10,240 |
| 2024-03-19 | 9,995 | 10,055 | 9,801 | 9,922 | 188,300 | 9,922 |
| 2024-03-18 | 9,639 | 9,970 | 9,601 | 9,940 | 365,900 | 9,940 |
| 2024-03-15 | 9,930 | 9,930 | 9,600 | 9,639 | 544,900 | 9,639 |
| 2024-03-14 | 10,135 | 10,185 | 9,960 | 10,110 | 312,400 | 10,110 |
| 2024-03-13 | 10,400 | 10,565 | 10,105 | 10,205 | 234,600 | 10,205 |
| 2024-03-12 | 10,365 | 10,475 | 9,980 | 10,465 | 256,100 | 10,465 |
| 2024-03-11 | 10,315 | 10,585 | 10,215 | 10,380 | 317,400 | 10,380 |
| 2024-03-08 | 10,475 | 10,590 | 10,275 | 10,475 | 405,000 | 10,475 |
| 2024-03-07 | 10,705 | 10,865 | 10,600 | 10,600 | 474,600 | 10,600 |
| 2024-03-06 | 10,250 | 10,540 | 10,200 | 10,420 | 336,600 | 10,420 |
| 2024-03-05 | 10,140 | 10,235 | 9,967 | 10,205 | 325,200 | 10,205 |
| 2024-03-04 | 10,260 | 10,320 | 10,095 | 10,200 | 289,300 | 10,200 |
| 2024-03-01 | 10,140 | 10,320 | 9,982 | 10,200 | 368,100 | 10,200 |
| 2024-02-29 | 9,910 | 10,145 | 9,862 | 10,085 | 572,200 | 10,085 |
| 2024-02-28 | 9,837 | 10,080 | 9,700 | 10,020 | 530,000 | 10,020 |
| 2024-02-27 | 9,420 | 9,938 | 9,369 | 9,938 | 952,600 | 9,938 |
| 2024-02-26 | 8,929 | 9,217 | 8,912 | 9,194 | 284,200 | 9,194 |
| 2024-02-22 | 8,849 | 9,029 | 8,829 | 8,855 | 256,400 | 8,855 |
| 2024-02-21 | 8,557 | 8,955 | 8,557 | 8,910 | 426,100 | 8,910 |
| 2024-02-20 | 8,463 | 8,615 | 8,395 | 8,504 | 274,200 | 8,504 |
| 2024-02-19 | 8,429 | 8,532 | 8,331 | 8,467 | 416,200 | 8,467 |
| 2024-02-16 | 9,030 | 9,034 | 8,594 | 8,651 | 563,300 | 8,651 |
| 2024-02-15 | 8,700 | 9,079 | 8,582 | 8,960 | 759,300 | 8,960 |
| 2024-02-14 | 8,710 | 8,740 | 8,042 | 8,597 | 1,345,200 | 8,597 |
| 2024-02-13 | 9,192 | 9,304 | 9,140 | 9,214 | 451,700 | 9,214 |
| 2024-02-09 | 8,910 | 9,257 | 8,910 | 9,100 | 437,900 | 9,100 |
| 2024-02-08 | 8,869 | 8,909 | 8,762 | 8,829 | 228,000 | 8,829 |
| 2024-02-07 | 8,714 | 8,886 | 8,661 | 8,814 | 274,300 | 8,814 |
| 2024-02-06 | 8,899 | 9,023 | 8,778 | 8,778 | 312,400 | 8,778 |
| 2024-02-05 | 8,901 | 9,180 | 8,863 | 9,049 | 239,000 | 9,049 |
| 2024-02-02 | 8,864 | 9,117 | 8,856 | 8,962 | 297,100 | 8,962 |
| 2024-02-01 | 8,857 | 8,946 | 8,672 | 8,727 | 279,300 | 8,727 |
| 2024-01-31 | 8,813 | 9,048 | 8,810 | 9,007 | 289,900 | 9,007 |
| 2024-01-30 | 8,997 | 9,080 | 8,880 | 8,963 | 381,700 | 8,963 |
| 2024-01-29 | 8,593 | 8,839 | 8,556 | 8,711 | 426,800 | 8,711 |
| 2024-01-26 | 8,550 | 8,827 | 8,501 | 8,743 | 507,100 | 8,743 |
| 2024-01-25 | 8,950 | 8,986 | 8,767 | 8,796 | 498,800 | 8,796 |
| 2024-01-24 | 9,057 | 9,174 | 8,976 | 9,077 | 273,100 | 9,077 |
| 2024-01-23 | 9,148 | 9,362 | 9,050 | 9,083 | 436,400 | 9,083 |
| 2024-01-22 | 9,254 | 9,300 | 9,031 | 9,060 | 383,000 | 9,060 |
| 2024-01-19 | 8,999 | 9,256 | 8,976 | 9,204 | 456,500 | 9,204 |
| 2024-01-18 | 9,182 | 9,221 | 8,862 | 8,883 | 597,200 | 8,883 |
| 2024-01-17 | 9,531 | 9,588 | 9,172 | 9,238 | 698,100 | 9,238 |
| 2024-01-16 | 9,874 | 9,874 | 9,652 | 9,681 | 394,300 | 9,681 |
| 2024-01-15 | 9,921 | 9,939 | 9,770 | 9,909 | 310,600 | 9,909 |
| 2024-01-12 | 9,980 | 10,080 | 9,848 | 9,980 | 573,600 | 9,980 |
| 2024-01-11 | 9,795 | 9,826 | 9,632 | 9,737 | 461,400 | 9,737 |
| 2024-01-10 | 9,430 | 9,863 | 9,413 | 9,793 | 673,300 | 9,793 |
| 2024-01-09 | 9,457 | 9,541 | 9,205 | 9,293 | 553,100 | 9,293 |
| 2024-01-05 | 9,450 | 9,496 | 9,180 | 9,224 | 803,600 | 9,224 |
| 2024-01-04 | 9,348 | 9,583 | 9,337 | 9,483 | 526,900 | 9,483 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株
