3769 GMOペイメントゲートウェイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	14,370	14,550	14,230	14,350	96,700	14,350
2021-12-29	14,540	14,710	14,430	14,470	97,200	14,470
2021-12-28	14,420	14,690	14,410	14,690	173,400	14,690
2021-12-27	14,160	14,430	14,080	14,370	113,700	14,370
2021-12-24	14,020	14,230	13,990	14,130	124,100	14,130
2021-12-23	14,300	14,330	14,180	14,210	129,000	14,210
2021-12-22	13,950	14,030	13,790	14,000	152,000	14,000
2021-12-21	13,460	13,890	13,330	13,780	185,100	13,780
2021-12-20	13,950	14,000	13,470	13,510	243,200	13,510
2021-12-17	14,460	14,470	13,790	13,790	412,400	13,790
2021-12-16	14,800	14,920	14,500	14,540	208,100	14,540
2021-12-15	14,520	14,740	14,390	14,570	161,000	14,570
2021-12-14	14,850	15,020	14,640	14,700	141,600	14,700
2021-12-13	15,100	15,290	14,920	14,920	117,200	14,920
2021-12-10	15,120	15,150	14,870	14,920	166,700	14,920
2021-12-09	15,500	15,650	15,340	15,340	87,700	15,340
2021-12-08	15,440	15,540	15,280	15,420	174,700	15,420
2021-12-07	14,820	15,140	14,720	15,080	177,800	15,080
2021-12-06	14,590	14,630	14,360	14,530	133,700	14,530
2021-12-03	14,470	14,870	14,350	14,830	213,900	14,830
2021-12-02	14,600	14,800	14,260	14,340	219,700	14,340
2021-12-01	15,210	15,210	14,510	14,750	313,600	14,750
2021-11-30	15,790	15,900	15,190	15,230	489,500	15,230
2021-11-29	14,930	15,900	14,810	15,600	286,100	15,600
2021-11-26	15,640	15,730	15,260	15,300	184,200	15,300
2021-11-25	15,880	15,930	15,520	15,600	179,900	15,600
2021-11-24	16,450	16,520	15,550	15,740	428,200	15,740
2021-11-22	16,320	16,680	16,190	16,670	284,300	16,670
2021-11-19	16,120	16,260	15,990	16,160	208,600	16,160
2021-11-18	15,960	16,120	15,740	16,020	204,100	16,020
2021-11-17	15,700	16,020	15,650	15,900	274,900	15,900
2021-11-16	15,170	15,420	15,070	15,370	188,200	15,370
2021-11-15	14,900	15,380	14,890	15,310	227,300	15,310
2021-11-12	14,550	14,910	14,530	14,680	187,800	14,680
2021-11-11	14,560	14,810	14,520	14,760	126,800	14,760
2021-11-10	14,780	14,950	14,690	14,720	94,000	14,720
2021-11-09	15,040	15,100	14,830	14,830	102,700	14,830
2021-11-08	15,100	15,340	15,020	15,080	214,500	15,080
2021-11-05	14,730	15,000	14,710	15,000	180,800	15,000
2021-11-04	14,540	14,570	14,430	14,550	89,100	14,550
2021-11-02	14,430	14,600	14,340	14,390	113,300	14,390
2021-11-01	14,380	14,600	14,260	14,580	123,700	14,580
2021-10-29	14,660	14,720	14,390	14,440	93,800	14,440
2021-10-28	14,340	14,690	14,280	14,670	158,900	14,670
2021-10-27	14,360	14,550	14,220	14,300	107,200	14,300
2021-10-26	14,690	14,700	14,350	14,420	105,500	14,420
2021-10-25	14,270	14,540	14,220	14,470	66,200	14,470
2021-10-22	14,230	14,550	14,230	14,400	87,200	14,400
2021-10-21	14,250	14,530	14,230	14,350	82,800	14,350
2021-10-20	14,490	14,690	14,410	14,510	113,700	14,510
2021-10-19	14,320	14,510	14,310	14,420	129,300	14,420
2021-10-18	14,560	14,560	14,270	14,290	123,100	14,290
2021-10-15	14,290	14,550	14,170	14,480	164,200	14,480
2021-10-14	13,910	14,140	13,840	14,050	126,400	14,050
2021-10-13	13,780	13,910	13,680	13,740	101,800	13,740
2021-10-12	13,950	13,950	13,640	13,750	123,000	13,750
2021-10-11	13,800	14,000	13,550	13,970	113,300	13,970
2021-10-08	13,780	14,140	13,770	13,940	221,500	13,940
2021-10-07	13,500	13,780	13,500	13,520	226,300	13,520
2021-10-06	13,660	13,870	13,160	13,260	240,200	13,260
2021-10-05	13,370	13,420	13,110	13,330	274,000	13,330
2021-10-04	14,140	14,150	13,570	13,670	230,600	13,670
2021-10-01	14,070	14,140	13,820	13,940	151,300	13,940
2021-09-30	14,010	14,200	13,930	14,180	281,300	14,180
2021-09-29	14,350	14,400	14,070	14,190	276,100	14,190
2021-09-28	14,730	14,800	14,530	14,710	292,800	14,710
2021-09-27	15,310	15,440	15,040	15,040	130,400	15,040
2021-09-24	15,460	15,590	15,350	15,390	260,400	15,390
2021-09-22	15,350	15,370	15,030	15,080	187,500	15,080
2021-09-21	15,330	15,420	15,040	15,270	215,000	15,270
2021-09-17	15,680	15,840	15,420	15,650	364,000	15,650
2021-09-16	15,830	15,860	15,280	15,600	273,400	15,600
2021-09-15	16,100	16,130	15,840	15,950	181,800	15,950
2021-09-14	16,080	16,220	16,000	16,220	129,900	16,220
2021-09-13	16,000	16,130	15,890	16,080	155,800	16,080
2021-09-10	15,830	16,160	15,740	16,160	321,100	16,160
2021-09-09	15,590	15,970	15,250	15,370	311,900	15,370
2021-09-08	14,970	15,540	14,960	15,490	286,900	15,490
2021-09-07	15,050	15,130	14,900	15,020	181,500	15,020
2021-09-06	14,700	15,030	14,630	14,970	152,600	14,970
2021-09-03	14,310	14,720	14,310	14,630	142,200	14,630
2021-09-02	14,750	14,820	14,410	14,470	111,800	14,470
2021-09-01	14,420	14,590	14,410	14,500	91,600	14,500
2021-08-31	14,320	14,570	14,280	14,470	216,100	14,470
2021-08-30	13,900	14,200	13,820	14,170	161,600	14,170
2021-08-27	14,010	14,020	13,850	13,940	151,500	13,940
2021-08-26	14,170	14,340	14,060	14,090	116,100	14,090
2021-08-25	14,320	14,380	14,200	14,330	141,100	14,330
2021-08-24	14,290	14,430	14,210	14,370	165,900	14,370
2021-08-23	13,900	14,120	13,900	14,100	175,800	14,100
2021-08-20	13,630	13,900	13,620	13,680	193,000	13,680
2021-08-19	13,450	13,680	13,300	13,380	246,900	13,380
2021-08-18	12,900	13,170	12,900	13,150	147,000	13,150
2021-08-17	13,210	13,210	12,940	12,960	146,100	12,960
2021-08-16	13,020	13,230	12,920	13,110	134,900	13,110
2021-08-13	13,140	13,230	12,950	12,990	148,000	12,990
2021-08-12	13,270	13,400	12,960	13,060	203,400	13,060
2021-08-11	13,500	13,780	13,070	13,320	402,200	13,320
2021-08-10	13,500	14,000	13,480	13,770	194,600	13,770
2021-08-06	13,600	13,730	13,440	13,570	141,900	13,570
2021-08-05	13,450	13,740	13,420	13,600	107,400	13,600
2021-08-04	13,700	13,800	13,620	13,680	121,400	13,680
2021-08-03	13,740	13,990	13,700	13,840	154,100	13,840
2021-08-02	14,210	14,210	13,810	13,810	162,700	13,810
2021-07-30	14,180	14,180	14,040	14,060	223,100	14,060
2021-07-29	14,430	14,430	14,140	14,360	138,100	14,360
2021-07-28	14,340	14,430	14,160	14,280	150,100	14,280
2021-07-27	14,440	14,780	14,410	14,610	242,800	14,610
2021-07-26	14,440	14,690	14,280	14,420	324,000	14,420
2021-07-21	14,010	14,080	13,780	13,880	165,800	13,880
2021-07-20	13,780	13,930	13,730	13,850	165,400	13,850
2021-07-19	13,770	13,850	13,590	13,680	95,600	13,680
2021-07-16	13,760	13,950	13,650	13,840	109,300	13,840
2021-07-15	14,110	14,210	13,920	14,010	130,300	14,010
2021-07-14	13,840	14,220	13,810	14,110	156,900	14,110
2021-07-13	14,000	14,080	13,860	13,910	141,900	13,910
2021-07-12	13,970	14,140	13,730	14,090	194,700	14,090
2021-07-09	13,520	13,810	13,500	13,790	181,300	13,790
2021-07-08	13,980	14,030	13,740	13,820	196,600	13,820
2021-07-07	14,190	14,200	13,930	14,050	145,000	14,050
2021-07-06	13,970	13,970	13,740	13,890	90,200	13,890
2021-07-05	13,780	14,030	13,670	13,980	104,000	13,980
2021-07-02	14,060	14,090	13,800	13,830	151,300	13,830
2021-07-01	14,210	14,230	13,910	14,030	227,600	14,030
2021-06-30	14,300	14,620	14,290	14,470	361,600	14,470
2021-06-29	14,060	14,150	13,860	14,150	262,700	14,150
2021-06-28	14,080	14,080	13,820	13,990	187,100	13,990
2021-06-25	14,180	14,250	13,930	14,080	159,200	14,080
2021-06-24	14,260	14,360	14,130	14,170	106,700	14,170
2021-06-23	14,480	14,500	14,210	14,290	132,700	14,290
2021-06-22	14,120	14,310	13,950	14,250	154,900	14,250
2021-06-21	13,470	14,030	13,410	13,950	235,100	13,950
2021-06-18	13,850	13,920	13,590	13,770	271,000	13,770
2021-06-17	13,620	13,620	13,180	13,300	212,100	13,300
2021-06-16	13,680	13,750	13,500	13,720	168,900	13,720
2021-06-15	13,950	13,970	13,800	13,930	130,100	13,930
2021-06-14	13,900	13,920	13,560	13,900	112,000	13,900
2021-06-11	14,050	14,130	13,710	13,740	259,800	13,740
2021-06-10	13,420	13,900	13,410	13,760	353,400	13,760
2021-06-09	13,180	13,390	13,050	13,210	225,900	13,210
2021-06-08	12,830	12,990	12,810	12,880	144,100	12,880
2021-06-07	12,500	12,900	12,430	12,800	282,000	12,800
2021-06-04	12,500	12,560	12,250	12,510	422,400	12,510
2021-06-03	13,040	13,240	12,990	13,070	109,300	13,070
2021-06-02	13,240	13,350	13,020	13,040	123,700	13,040
2021-06-01	13,030	13,220	12,900	13,100	117,000	13,100
2021-05-31	13,210	13,350	13,080	13,140	105,900	13,140
2021-05-28	13,450	13,500	13,120	13,200	228,700	13,200
2021-05-27	13,100	13,350	13,050	13,350	338,600	13,350
2021-05-26	13,170	13,570	13,150	13,230	255,900	13,230
2021-05-25	13,230	13,250	13,010	13,170	189,700	13,170
2021-05-24	13,250	13,260	12,840	12,930	221,200	12,930
2021-05-21	13,190	13,240	13,060	13,120	228,500	13,120
2021-05-20	12,720	13,000	12,610	12,890	194,000	12,890
2021-05-19	12,630	12,810	12,370	12,810	262,100	12,810
2021-05-18	12,390	12,820	12,380	12,760	299,100	12,760
2021-05-17	12,640	12,710	12,240	12,350	415,800	12,350
2021-05-14	11,720	12,350	11,620	12,260	510,700	12,260
2021-05-13	11,790	11,870	11,390	11,510	501,400	11,510
2021-05-12	12,380	12,430	11,930	12,050	437,600	12,050
2021-05-11	12,800	12,950	12,360	12,370	441,400	12,370
2021-05-10	13,000	13,550	13,000	13,350	303,700	13,350
2021-05-07	13,230	13,240	13,030	13,050	192,300	13,050
2021-05-06	13,840	13,890	13,290	13,360	322,300	13,360
2021-04-30	13,990	14,170	13,870	13,950	297,800	13,950
2021-04-28	13,720	14,060	13,630	13,990	769,800	13,990
2021-04-27	13,780	13,870	13,440	13,660	340,200	13,660
2021-04-26	13,810	13,900	13,630	13,780	246,400	13,780
2021-04-23	14,000	14,240	13,920	13,990	209,700	13,990
2021-04-22	13,980	14,170	13,830	14,120	200,000	14,120
2021-04-21	14,020	14,090	13,740	13,810	245,700	13,810
2021-04-20	14,320	14,450	14,190	14,240	187,800	14,240
2021-04-19	14,460	14,740	14,420	14,690	145,900	14,690
2021-04-16	14,610	14,820	14,510	14,530	211,600	14,530
2021-04-15	14,380	14,530	14,220	14,340	162,900	14,340
2021-04-14	14,610	14,740	14,450	14,610	187,000	14,610
2021-04-13	14,600	14,750	14,270	14,430	262,300	14,430
2021-04-12	15,200	15,230	14,570	14,620	257,200	14,620
2021-04-09	15,230	15,580	15,140	15,180	225,300	15,180
2021-04-08	15,280	15,460	15,140	15,230	279,900	15,230
2021-04-07	14,940	15,490	14,840	15,210	259,500	15,210
2021-04-06	15,230	15,370	14,860	14,870	158,200	14,870
2021-04-05	15,180	15,250	15,000	15,020	124,600	15,020
2021-04-02	15,440	15,440	15,060	15,090	185,600	15,090
2021-04-01	14,870	15,310	14,770	15,260	329,000	15,260
2021-03-31	14,550	14,880	14,510	14,680	173,800	14,680
2021-03-30	15,250	15,290	14,630	14,660	272,600	14,660
2021-03-29	15,190	15,450	15,030	15,190	307,000	15,190
2021-03-26	14,520	14,930	14,450	14,840	222,300	14,840
2021-03-25	14,210	14,430	14,120	14,280	192,900	14,280
2021-03-24	14,190	14,490	14,110	14,320	176,100	14,320
2021-03-23	14,570	14,720	14,270	14,310	196,400	14,310
2021-03-22	14,450	14,470	14,060	14,310	225,000	14,310
2021-03-19	14,520	14,700	14,220	14,500	318,100	14,500
2021-03-18	14,650	15,070	14,640	14,820	250,200	14,820
2021-03-17	14,490	14,770	14,380	14,420	185,500	14,420
2021-03-16	14,050	14,520	14,020	14,270	230,900	14,270
2021-03-15	14,010	14,210	13,830	14,110	221,000	14,110
2021-03-12	13,600	14,110	13,540	14,010	383,100	14,010
2021-03-11	13,200	13,330	12,990	13,300	214,900	13,300
2021-03-10	13,620	13,640	13,190	13,230	213,400	13,230
2021-03-09	12,810	13,410	12,700	13,320	260,600	13,320
2021-03-08	13,460	13,490	13,020	13,050	258,600	13,050
2021-03-05	13,100	13,440	12,810	13,440	397,000	13,440
2021-03-04	13,480	13,760	13,400	13,700	223,600	13,700
2021-03-03	14,350	14,410	13,750	13,860	242,400	13,860
2021-03-02	14,650	14,710	14,390	14,500	229,100	14,500
2021-03-01	14,510	14,640	14,100	14,240	175,600	14,240
2021-02-26	14,300	14,540	14,080	14,110	375,200	14,110
2021-02-25	15,100	15,100	14,730	14,760	191,600	14,760
2021-02-24	15,550	15,750	14,840	14,850	408,900	14,850
2021-02-22	15,810	15,910	15,480	15,830	211,800	15,830
2021-02-19	15,650	16,180	15,640	16,000	181,200	16,000
2021-02-18	15,750	16,190	15,590	15,840	181,000	15,840
2021-02-17	15,870	16,000	15,590	15,770	227,100	15,770
2021-02-16	16,250	16,430	15,970	16,050	204,300	16,050
2021-02-15	15,840	16,480	15,480	16,250	273,600	16,250
2021-02-12	15,550	15,920	15,110	15,610	323,200	15,610
2021-02-10	15,610	15,940	15,580	15,810	241,400	15,810
2021-02-09	15,420	15,860	15,190	15,560	282,900	15,560
2021-02-08	15,150	15,430	14,920	15,390	282,400	15,390
2021-02-05	15,650	15,690	15,200	15,270	198,700	15,270
2021-02-04	15,480	15,570	15,050	15,340	178,400	15,340
2021-02-03	15,900	15,960	15,500	15,550	176,600	15,550
2021-02-02	15,740	16,070	15,690	15,850	266,800	15,850
2021-02-01	14,900	15,480	14,860	15,360	193,400	15,360
2021-01-29	15,420	15,490	14,940	14,960	235,800	14,960
2021-01-28	15,790	16,020	15,020	15,090	411,200	15,090
2021-01-27	16,120	16,300	15,970	16,190	295,700	16,190
2021-01-26	15,520	16,060	15,480	15,930	370,100	15,930
2021-01-25	15,400	15,670	15,400	15,640	175,600	15,640
2021-01-22	15,300	15,690	15,300	15,400	196,500	15,400
2021-01-21	15,250	15,360	14,840	15,240	375,400	15,240
2021-01-20	15,560	15,700	15,190	15,240	266,700	15,240
2021-01-19	15,270	15,610	14,950	15,550	368,300	15,550
2021-01-18	14,620	15,080	14,550	15,010	272,100	15,010
2021-01-15	14,510	14,780	14,480	14,630	289,900	14,630
2021-01-14	14,400	14,790	14,320	14,430	274,800	14,430
2021-01-13	14,210	14,350	14,060	14,300	186,600	14,300
2021-01-12	14,130	14,320	13,960	14,280	283,900	14,280
2021-01-08	14,040	14,210	13,920	14,060	239,300	14,060
2021-01-07	13,720	13,970	13,610	13,870	255,000	13,870
2021-01-06	14,140	14,470	13,910	13,910	177,600	13,910
2021-01-05	14,470	14,550	14,180	14,210	182,000	14,210
2021-01-04	14,140	14,360	14,040	14,280	268,900	14,280

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