3769 GMOペイメントゲートウェイ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,318	2,327	2,231	2,270	114,500	1,135
2014-12-29	2,220	2,307	2,217	2,300	151,900	1,150
2014-12-26	2,111	2,215	2,110	2,204	116,700	1,102
2014-12-25	2,140	2,177	2,106	2,129	93,300	1,064.50
2014-12-24	2,248	2,250	2,099	2,159	135,200	1,079.50
2014-12-22	2,246	2,261	2,180	2,225	127,900	1,112.50
2014-12-19	2,200	2,288	2,199	2,245	260,300	1,122.50
2014-12-18	2,120	2,166	2,103	2,160	116,600	1,080
2014-12-17	2,099	2,136	2,093	2,097	164,000	1,048.50
2014-12-16	2,115	2,140	2,090	2,096	208,400	1,048
2014-12-15	2,130	2,220	2,130	2,163	111,800	1,081.50
2014-12-12	2,205	2,217	2,165	2,180	133,700	1,090
2014-12-11	2,130	2,214	2,119	2,205	145,100	1,102.50
2014-12-10	2,075	2,168	2,055	2,154	216,900	1,077
2014-12-09	2,100	2,112	2,075	2,086	134,700	1,043
2014-12-08	2,145	2,147	2,097	2,107	128,300	1,053.50
2014-12-05	2,115	2,167	2,098	2,165	96,100	1,082.50
2014-12-04	2,100	2,134	2,089	2,115	95,600	1,057.50
2014-12-03	2,150	2,150	2,098	2,099	68,100	1,049.50
2014-12-02	2,139	2,153	2,118	2,134	46,600	1,067
2014-12-01	2,128	2,150	2,107	2,130	57,000	1,065
2014-11-28	2,130	2,161	2,119	2,138	78,600	1,069
2014-11-27	2,120	2,146	2,099	2,099	42,000	1,049.50
2014-11-26	2,100	2,135	2,081	2,120	92,000	1,060
2014-11-25	2,168	2,183	2,105	2,124	87,700	1,062
2014-11-21	2,100	2,135	2,087	2,129	80,600	1,064.50
2014-11-20	2,172	2,172	2,090	2,099	117,200	1,049.50
2014-11-19	2,092	2,145	2,076	2,122	163,700	1,061
2014-11-18	2,032	2,081	2,030	2,062	110,300	1,031
2014-11-17	2,030	2,043	1,985	2,027	161,900	1,013.50
2014-11-14	2,058	2,119	2,004	2,038	312,100	1,019
2014-11-13	2,154	2,160	2,056	2,079	270,300	1,039.50
2014-11-12	2,216	2,247	2,160	2,181	150,800	1,090.50
2014-11-11	2,231	2,254	2,175	2,234	84,900	1,117
2014-11-10	2,203	2,255	2,184	2,230	100,100	1,115
2014-11-07	2,262	2,274	2,214	2,252	118,700	1,126
2014-11-06	2,270	2,424	2,244	2,250	302,400	1,125
2014-11-05	2,233	2,249	2,150	2,238	210,700	1,119
2014-11-04	2,389	2,389	2,253	2,256	225,500	1,128
2014-10-31	2,095	2,258	2,078	2,237	246,300	1,118.50
2014-10-30	2,066	2,105	2,044	2,065	96,300	1,032.50
2014-10-29	2,088	2,134	2,052	2,066	164,500	1,033
2014-10-28	2,119	2,169	2,061	2,067	161,900	1,033.50
2014-10-27	2,159	2,181	2,115	2,169	79,000	1,084.50
2014-10-24	2,161	2,175	2,101	2,115	74,900	1,057.50
2014-10-23	2,136	2,170	2,110	2,118	94,000	1,059
2014-10-22	2,169	2,203	2,147	2,156	87,200	1,078
2014-10-21	2,069	2,148	2,066	2,105	152,800	1,052.50
2014-10-20	2,067	2,080	2,025	2,065	146,200	1,032.50
2014-10-17	2,011	2,088	1,980	1,986	137,200	993
2014-10-16	2,000	2,053	2,000	2,024	139,700	1,012
2014-10-15	2,054	2,086	1,984	2,055	170,800	1,027.50
2014-10-14	2,039	2,098	2,023	2,053	199,800	1,026.50
2014-10-10	2,046	2,139	2,018	2,100	274,300	1,050
2014-10-09	2,238	2,254	2,010	2,045	373,300	1,022.50
2014-10-08	2,197	2,281	2,185	2,268	170,500	1,134
2014-10-07	2,306	2,313	2,249	2,272	156,200	1,136
2014-10-06	2,340	2,356	2,270	2,311	156,200	1,155.50
2014-10-03	2,260	2,330	2,235	2,304	178,400	1,152
2014-10-02	2,280	2,367	2,263	2,273	203,500	1,136.50
2014-10-01	2,441	2,448	2,318	2,327	271,300	1,163.50
2014-09-30	2,500	2,518	2,451	2,480	86,700	1,240
2014-09-29	2,490	2,532	2,485	2,511	103,900	1,255.50
2014-09-26	2,516	2,552	2,466	2,484	156,400	1,242
2014-09-25	5,290	5,290	5,110	5,160	94,100	1,290
2014-09-24	5,120	5,310	5,090	5,270	195,200	1,317.50
2014-09-22	5,210	5,270	5,100	5,220	129,500	1,305
2014-09-19	5,190	5,290	5,070	5,220	321,000	1,305
2014-09-18	4,800	5,050	4,790	5,030	135,600	1,257.50
2014-09-17	4,720	4,845	4,715	4,800	55,000	1,200
2014-09-16	4,740	4,800	4,705	4,745	52,500	1,186.25
2014-09-12	4,600	4,810	4,580	4,770	86,600	1,192.50
2014-09-11	4,655	4,695	4,550	4,640	111,100	1,160
2014-09-10	4,650	4,715	4,575	4,695	75,800	1,173.75
2014-09-09	4,880	4,880	4,675	4,720	134,200	1,180
2014-09-08	4,925	4,940	4,815	4,880	44,200	1,220
2014-09-05	4,930	4,980	4,780	4,920	75,300	1,230
2014-09-04	4,965	5,000	4,850	4,885	79,500	1,221.25
2014-09-03	5,100	5,100	4,945	4,965	59,400	1,241.25
2014-09-02	5,160	5,220	5,040	5,060	79,400	1,265
2014-09-01	5,060	5,180	5,030	5,160	79,800	1,290
2014-08-29	5,090	5,090	4,980	5,010	74,600	1,252.50
2014-08-28	4,805	5,130	4,795	5,100	196,000	1,275
2014-08-27	4,905	4,935	4,745	4,780	86,600	1,195
2014-08-26	4,920	4,945	4,830	4,920	62,800	1,230
2014-08-25	4,875	4,890	4,850	4,870	30,100	1,217.50
2014-08-22	4,965	4,965	4,800	4,830	87,000	1,207.50
2014-08-21	4,950	4,965	4,920	4,960	37,700	1,240
2014-08-20	5,060	5,060	4,880	4,905	104,700	1,226.25
2014-08-19	5,000	5,160	4,990	5,070	127,900	1,267.50
2014-08-18	4,860	4,915	4,815	4,890	32,400	1,222.50
2014-08-15	4,905	4,965	4,835	4,845	69,500	1,211.25
2014-08-14	4,730	4,940	4,710	4,930	135,700	1,232.50
2014-08-13	4,730	4,730	4,620	4,665	48,000	1,166.25
2014-08-12	4,700	4,795	4,695	4,730	84,500	1,182.50
2014-08-11	4,500	4,720	4,500	4,715	76,900	1,178.75
2014-08-08	4,545	4,590	4,365	4,410	97,000	1,102.50
2014-08-07	4,605	4,680	4,530	4,600	60,800	1,150
2014-08-06	4,560	4,650	4,545	4,590	84,300	1,147.50
2014-08-05	4,775	4,815	4,540	4,590	141,200	1,147.50
2014-08-04	4,655	4,795	4,620	4,765	126,300	1,191.25
2014-08-01	4,580	4,720	4,560	4,655	214,100	1,163.75
2014-07-31	4,745	4,770	4,615	4,720	143,700	1,180
2014-07-30	4,550	4,825	4,500	4,805	298,500	1,201.25
2014-07-29	4,325	4,550	4,325	4,540	109,900	1,135
2014-07-28	4,320	4,400	4,270	4,360	99,200	1,090
2014-07-25	4,300	4,345	4,260	4,335	32,000	1,083.75
2014-07-24	4,310	4,395	4,275	4,290	59,300	1,072.50
2014-07-23	4,365	4,435	4,300	4,365	46,400	1,091.25
2014-07-22	4,375	4,385	4,300	4,365	53,100	1,091.25
2014-07-18	4,300	4,380	4,270	4,305	88,900	1,076.25
2014-07-17	4,525	4,525	4,400	4,435	98,100	1,108.75
2014-07-16	4,535	4,715	4,430	4,560	250,100	1,140
2014-07-15	4,375	4,425	4,290	4,395	76,800	1,098.75
2014-07-14	4,230	4,320	4,180	4,310	54,400	1,077.50
2014-07-11	4,195	4,300	4,175	4,275	63,100	1,068.75
2014-07-10	4,415	4,435	4,205	4,215	152,800	1,053.75
2014-07-09	4,500	4,500	4,300	4,345	162,900	1,086.25
2014-07-08	4,395	4,560	4,320	4,560	175,500	1,140
2014-07-07	4,430	4,585	4,350	4,390	246,100	1,097.50
2014-07-04	4,195	4,435	4,190	4,435	469,200	1,108.75
2014-07-03	3,885	4,160	3,865	4,145	302,800	1,036.25
2014-07-02	3,820	3,865	3,790	3,815	136,500	953.75
2014-07-01	3,775	3,810	3,730	3,785	172,300	946.25
2014-06-30	3,870	3,925	3,765	3,815	159,900	953.75
2014-06-27	4,000	4,000	3,855	3,915	92,200	978.75
2014-06-26	3,975	4,000	3,850	4,000	126,700	1,000
2014-06-25	3,880	3,925	3,805	3,820	84,100	955
2014-06-24	3,960	3,985	3,860	3,920	96,200	980
2014-06-23	3,995	4,050	3,920	3,960	114,900	990
2014-06-20	4,085	4,150	3,920	3,955	211,000	988.75
2014-06-19	4,180	4,180	4,075	4,145	91,700	1,036.25
2014-06-18	4,235	4,255	4,075	4,110	98,800	1,027.50
2014-06-17	4,200	4,260	4,140	4,200	81,900	1,050
2014-06-16	4,380	4,430	4,160	4,185	182,200	1,046.25
2014-06-13	4,180	4,350	4,175	4,350	179,800	1,087.50
2014-06-12	4,035	4,300	4,035	4,180	256,100	1,045
2014-06-11	3,990	4,195	3,970	4,175	255,100	1,043.75
2014-06-10	3,885	4,015	3,805	3,970	198,200	992.50
2014-06-09	3,895	3,935	3,815	3,830	98,900	957.50
2014-06-06	3,890	3,910	3,805	3,895	103,200	973.75
2014-06-05	3,930	3,945	3,805	3,880	169,700	970
2014-06-04	4,135	4,160	3,880	3,945	411,800	986.25
2014-06-03	3,835	3,865	3,755	3,855	168,200	963.75
2014-06-02	3,770	3,775	3,655	3,740	120,700	935
2014-05-30	3,790	3,840	3,640	3,700	144,600	925
2014-05-29	3,665	3,800	3,625	3,770	94,700	942.50
2014-05-28	3,770	3,770	3,610	3,665	145,400	916.25
2014-05-27	3,850	3,850	3,690	3,705	141,300	926.25
2014-05-26	3,790	3,915	3,730	3,855	342,300	963.75
2014-05-23	3,510	3,795	3,510	3,790	487,500	947.50
2014-05-22	3,400	3,490	3,330	3,470	161,700	867.50
2014-05-21	3,170	3,350	3,165	3,345	176,400	836.25
2014-05-20	3,095	3,225	3,095	3,190	95,900	797.50
2014-05-19	3,295	3,305	3,075	3,080	112,600	770
2014-05-16	3,325	3,365	3,285	3,300	119,100	825
2014-05-15	3,270	3,420	3,255	3,405	123,700	851.25
2014-05-14	3,200	3,395	3,190	3,360	99,500	840
2014-05-13	3,170	3,310	3,130	3,245	193,300	811.25
2014-05-12	3,255	3,270	3,105	3,110	208,400	777.50
2014-05-09	3,350	3,370	3,285	3,310	137,300	827.50
2014-05-08	3,430	3,520	3,375	3,415	165,200	853.75
2014-05-07	3,355	3,485	3,265	3,455	255,600	863.75
2014-05-02	3,345	3,470	3,300	3,405	152,900	851.25
2014-05-01	3,250	3,415	3,155	3,345	234,900	836.25
2014-04-30	3,410	3,435	3,160	3,180	318,500	795
2014-04-28	3,450	3,485	3,320	3,395	219,300	848.75
2014-04-25	3,450	3,620	3,435	3,515	137,200	878.75
2014-04-24	3,500	3,585	3,420	3,475	96,600	868.75
2014-04-23	3,520	3,590	3,410	3,540	162,200	885
2014-04-22	3,675	3,720	3,440	3,450	179,300	862.50
2014-04-21	3,805	3,895	3,630	3,675	246,000	918.75
2014-04-18	3,680	3,795	3,630	3,780	187,800	945
2014-04-17	3,715	3,840	3,595	3,630	272,900	907.50
2014-04-16	3,565	3,760	3,530	3,755	287,400	938.75
2014-04-15	3,540	3,630	3,500	3,565	344,400	891.25
2014-04-14	3,360	3,680	3,350	3,485	800,000	871.25
2014-04-11	3,450	3,460	3,305	3,405	759,700	851.25
2014-04-10	3,860	3,915	3,550	3,630	369,700	907.50
2014-04-09	3,720	3,845	3,670	3,805	531,100	951.25
2014-04-08	4,025	4,030	3,695	3,750	649,800	937.50
2014-04-07	4,110	4,165	3,960	4,065	349,400	1,016.25
2014-04-04	4,405	4,445	4,255	4,280	204,200	1,070
2014-04-03	4,355	4,520	4,335	4,455	224,500	1,113.75
2014-04-02	4,520	4,615	4,385	4,425	265,500	1,106.25
2014-04-01	4,450	4,545	4,380	4,525	193,600	1,131.25
2014-03-31	4,650	4,770	4,335	4,390	281,300	1,097.50
2014-03-28	4,725	4,790	4,540	4,650	208,600	1,162.50
2014-03-27	4,560	4,850	4,445	4,815	181,600	1,203.75
2014-03-26	4,860	5,000	4,605	4,675	290,400	1,168.75
2014-03-25	5,140	5,140	4,880	4,910	155,100	1,227.50
2014-03-24	5,090	5,280	5,020	5,180	221,500	1,295
2014-03-20	5,440	5,440	5,040	5,140	255,800	1,285
2014-03-19	5,560	5,640	5,370	5,440	151,000	1,360
2014-03-18	5,510	5,630	5,430	5,530	130,700	1,382.50
2014-03-17	5,550	5,640	5,240	5,320	126,900	1,330
2014-03-14	5,580	5,700	5,380	5,470	181,200	1,367.50
2014-03-13	5,870	5,900	5,710	5,780	91,900	1,445
2014-03-12	5,900	6,040	5,750	5,790	193,300	1,447.50
2014-03-11	5,690	5,980	5,650	5,900	270,900	1,475
2014-03-10	5,690	5,830	5,620	5,690	182,200	1,422.50
2014-03-07	5,600	5,690	5,470	5,650	143,500	1,412.50
2014-03-06	5,320	5,530	5,280	5,490	148,400	1,372.50
2014-03-05	5,320	5,380	5,260	5,310	84,600	1,327.50
2014-03-04	5,050	5,220	5,050	5,170	83,400	1,292.50
2014-03-03	5,100	5,170	4,940	5,150	95,200	1,287.50
2014-02-28	5,140	5,230	5,100	5,150	105,900	1,287.50
2014-02-27	5,330	5,390	5,170	5,180	173,700	1,295
2014-02-26	5,460	5,730	5,420	5,430	225,500	1,357.50
2014-02-25	5,320	5,950	5,290	5,580	447,900	1,395
2014-02-24	5,090	5,310	5,090	5,290	95,400	1,322.50
2014-02-21	5,000	5,210	5,000	5,170	88,100	1,292.50
2014-02-20	5,260	5,260	4,875	4,960	200,400	1,240
2014-02-19	5,420	5,430	5,180	5,210	74,600	1,302.50
2014-02-18	5,340	5,410	5,140	5,390	122,900	1,347.50
2014-02-17	5,310	5,420	5,080	5,300	132,300	1,325
2014-02-14	5,450	5,550	5,250	5,300	115,600	1,325
2014-02-13	5,500	5,550	5,320	5,360	158,800	1,340
2014-02-12	5,300	5,460	5,280	5,450	173,800	1,362.50
2014-02-10	5,110	5,250	5,100	5,230	146,300	1,307.50
2014-02-07	5,160	5,200	4,910	5,050	220,000	1,262.50
2014-02-06	4,780	5,160	4,780	5,010	247,400	1,252.50
2014-02-05	4,570	4,850	4,405	4,780	471,300	1,195
2014-02-04	4,440	4,500	4,085	4,155	417,300	1,038.75
2014-02-03	4,810	4,840	4,505	4,675	310,500	1,168.75
2014-01-31	4,850	5,070	4,780	4,915	305,200	1,228.75
2014-01-30	4,650	4,800	4,620	4,775	161,200	1,193.75
2014-01-29	4,590	4,810	4,590	4,800	198,800	1,200
2014-01-28	4,625	4,790	4,470	4,470	184,700	1,117.50
2014-01-27	4,700	4,700	4,530	4,535	270,000	1,133.75
2014-01-24	5,050	5,090	4,850	4,860	523,200	1,215
2014-01-23	5,200	5,700	5,060	5,200	484,000	1,300
2014-01-22	4,700	5,340	4,615	5,340	758,200	1,335
2014-01-21	4,590	4,685	4,585	4,640	76,500	1,160
2014-01-20	4,595	4,615	4,510	4,580	44,300	1,145
2014-01-17	4,500	4,600	4,460	4,590	62,000	1,147.50
2014-01-16	4,585	4,585	4,480	4,510	87,100	1,127.50
2014-01-15	4,730	4,730	4,520	4,545	104,800	1,136.25
2014-01-14	4,470	4,790	4,400	4,670	289,800	1,167.50
2014-01-10	4,560	4,590	4,480	4,545	97,700	1,136.25
2014-01-09	4,685	4,735	4,470	4,515	168,300	1,128.75
2014-01-08	4,550	4,660	4,535	4,645	166,200	1,161.25
2014-01-07	4,395	4,545	4,380	4,535	168,900	1,133.75
2014-01-06	4,230	4,480	4,220	4,420	232,200	1,105

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31