3769 GMOペイメントゲートウェイ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	11,140	11,270	10,920	10,920	137,900	10,920
2022-12-29	10,950	11,060	10,830	11,030	149,800	11,030
2022-12-28	11,090	11,090	10,820	10,990	203,300	10,990
2022-12-27	10,910	11,220	10,900	11,210	259,100	11,210
2022-12-26	10,450	10,850	10,450	10,780	224,900	10,780
2022-12-23	10,440	10,520	10,340	10,460	215,500	10,460
2022-12-22	10,960	10,970	10,590	10,620	279,000	10,620
2022-12-21	11,370	11,370	10,840	10,870	449,600	10,870
2022-12-20	11,870	11,950	11,270	11,370	336,100	11,370
2022-12-19	11,780	12,000	11,740	11,900	191,900	11,900
2022-12-16	11,880	12,050	11,820	11,960	216,000	11,960
2022-12-15	12,300	12,300	12,000	12,150	187,900	12,150
2022-12-14	12,400	12,440	12,220	12,310	221,400	12,310
2022-12-13	12,490	12,500	12,170	12,210	237,100	12,210
2022-12-12	12,250	12,500	12,250	12,390	101,500	12,390
2022-12-09	12,300	12,520	12,270	12,480	145,600	12,480
2022-12-08	12,310	12,400	12,100	12,340	209,600	12,340
2022-12-07	12,230	12,540	12,160	12,330	208,800	12,330
2022-12-06	12,420	12,580	12,260	12,300	254,900	12,300
2022-12-05	12,580	12,950	12,560	12,720	220,500	12,720
2022-12-02	12,800	12,860	12,580	12,580	323,600	12,580
2022-12-01	12,930	12,930	12,560	12,680	364,500	12,680
2022-11-30	12,170	12,210	12,020	12,160	234,600	12,160
2022-11-29	12,320	12,320	12,110	12,240	260,900	12,240
2022-11-28	12,520	12,600	12,370	12,370	187,300	12,370
2022-11-25	12,760	12,860	12,320	12,460	336,200	12,460
2022-11-24	12,800	13,010	12,710	12,800	248,500	12,800
2022-11-22	12,680	12,700	12,440	12,490	311,300	12,490
2022-11-21	12,500	12,700	12,460	12,690	198,700	12,690
2022-11-18	12,900	12,950	12,560	12,560	284,700	12,560
2022-11-17	12,990	13,140	12,830	12,990	332,500	12,990
2022-11-16	12,690	13,320	12,390	13,080	786,900	13,080
2022-11-15	11,580	12,270	11,560	12,250	502,000	12,250
2022-11-14	11,820	12,280	11,800	12,030	477,300	12,030
2022-11-11	11,350	11,850	11,260	11,820	527,800	11,820
2022-11-10	10,940	10,990	10,630	10,750	254,200	10,750
2022-11-09	11,200	11,330	11,050	11,080	228,700	11,080
2022-11-08	10,670	11,270	10,650	11,180	420,500	11,180
2022-11-07	10,360	10,560	10,330	10,500	154,400	10,500
2022-11-04	10,530	10,590	10,270	10,360	299,300	10,360
2022-11-02	10,720	10,790	10,620	10,750	175,800	10,750
2022-11-01	10,710	10,830	10,610	10,780	150,000	10,780
2022-10-31	10,960	10,960	10,550	10,730	316,600	10,730
2022-10-28	10,650	10,970	10,630	10,890	498,500	10,890
2022-10-27	10,910	10,940	10,790	10,800	260,300	10,800
2022-10-26	10,810	11,020	10,770	10,910	328,500	10,910
2022-10-25	10,490	10,700	10,370	10,510	348,800	10,510
2022-10-24	10,220	10,400	10,130	10,290	302,300	10,290
2022-10-21	10,130	10,250	10,010	10,130	366,300	10,130
2022-10-20	10,200	10,310	9,970	9,980	592,600	9,980
2022-10-19	10,710	10,840	10,640	10,660	174,300	10,660
2022-10-18	10,550	10,740	10,450	10,660	253,700	10,660
2022-10-17	10,450	10,530	9,980	10,260	341,000	10,260
2022-10-14	10,670	10,790	10,510	10,750	207,800	10,750
2022-10-13	10,860	10,900	10,480	10,480	194,500	10,480
2022-10-12	10,840	11,040	10,770	10,890	204,500	10,890
2022-10-11	10,860	11,140	10,790	10,900	331,800	10,900
2022-10-07	11,040	11,260	11,010	11,040	233,300	11,040
2022-10-06	11,030	11,220	10,980	11,200	252,900	11,200
2022-10-05	10,830	11,020	10,690	10,990	357,600	10,990
2022-10-04	10,360	10,660	10,220	10,640	348,400	10,640
2022-10-03	9,890	10,210	9,670	10,170	210,200	10,170
2022-09-30	10,020	10,210	9,890	9,950	249,400	9,950
2022-09-29	10,050	10,280	9,940	10,220	265,400	10,220
2022-09-28	9,860	10,010	9,710	9,890	240,300	9,890
2022-09-27	9,990	10,190	9,880	9,900	265,600	9,900
2022-09-26	9,710	10,000	9,710	9,900	284,000	9,900
2022-09-22	9,920	10,180	9,880	10,000	223,400	10,000
2022-09-21	10,320	10,360	10,060	10,170	266,300	10,170
2022-09-20	10,400	10,580	10,320	10,520	235,400	10,520
2022-09-16	10,840	10,900	10,420	10,430	319,900	10,430
2022-09-15	10,980	11,120	10,810	10,970	280,500	10,970
2022-09-14	10,900	11,010	10,850	10,880	233,200	10,880
2022-09-13	11,210	11,450	11,190	11,390	153,400	11,390
2022-09-12	11,220	11,290	11,080	11,210	135,700	11,210
2022-09-09	10,780	11,110	10,720	11,000	239,300	11,000
2022-09-08	10,830	10,930	10,750	10,800	181,800	10,800
2022-09-07	10,590	10,680	10,330	10,640	286,000	10,640
2022-09-06	10,690	10,850	10,640	10,680	150,300	10,680
2022-09-05	10,340	10,670	10,300	10,640	207,400	10,640
2022-09-02	10,740	10,800	10,410	10,420	345,500	10,420
2022-09-01	11,000	11,040	10,780	10,810	215,800	10,810
2022-08-31	11,000	11,230	10,980	11,220	290,600	11,220
2022-08-30	10,930	11,110	10,840	11,090	169,700	11,090
2022-08-29	10,800	10,920	10,690	10,880	265,200	10,880
2022-08-26	11,270	11,390	11,070	11,100	192,200	11,100
2022-08-25	10,960	11,200	10,900	11,170	144,000	11,170
2022-08-24	10,960	11,080	10,860	10,910	185,400	10,910
2022-08-23	11,190	11,200	10,870	10,960	267,500	10,960
2022-08-22	11,000	11,120	10,970	11,050	156,900	11,050
2022-08-19	11,500	11,560	11,140	11,210	174,000	11,210
2022-08-18	11,400	11,470	11,280	11,440	155,000	11,440
2022-08-17	11,460	11,650	11,320	11,600	200,000	11,600
2022-08-16	11,350	11,720	11,330	11,440	287,000	11,440
2022-08-15	11,220	11,240	11,080	11,150	246,100	11,150
2022-08-12	11,260	11,360	11,090	11,180	388,700	11,180
2022-08-10	11,120	11,270	10,990	11,250	286,300	11,250
2022-08-09	10,900	11,530	10,780	11,420	458,300	11,420
2022-08-08	11,450	11,460	11,180	11,350	318,300	11,350
2022-08-05	11,530	11,700	11,510	11,630	208,700	11,630
2022-08-04	11,550	11,630	11,410	11,470	209,400	11,470
2022-08-03	11,170	11,500	11,140	11,330	279,100	11,330
2022-08-02	11,300	11,350	11,080	11,140	306,300	11,140
2022-08-01	11,050	11,270	10,960	11,220	239,200	11,220
2022-07-29	10,720	11,030	10,660	10,980	314,800	10,980
2022-07-28	10,730	11,000	10,620	10,670	271,800	10,670
2022-07-27	10,500	10,680	10,500	10,560	138,700	10,560
2022-07-26	10,340	10,620	10,320	10,580	202,300	10,580
2022-07-25	10,450	10,540	10,300	10,490	199,600	10,490
2022-07-22	10,690	10,710	10,440	10,550	214,200	10,550
2022-07-21	10,680	10,730	10,560	10,680	173,800	10,680
2022-07-20	10,550	10,760	10,510	10,700	235,500	10,700
2022-07-19	10,630	10,650	10,340	10,370	228,000	10,370
2022-07-15	10,430	10,590	10,280	10,520	208,100	10,520
2022-07-14	10,260	10,480	10,010	10,310	332,300	10,310
2022-07-13	10,260	10,440	10,210	10,400	175,200	10,400
2022-07-12	10,510	10,620	10,250	10,370	315,000	10,370
2022-07-11	10,950	11,060	10,560	10,690	350,000	10,690
2022-07-08	10,980	11,020	10,680	10,950	405,000	10,950
2022-07-07	10,600	10,940	10,510	10,860	557,000	10,860
2022-07-06	9,950	10,470	9,910	10,390	517,100	10,390
2022-07-05	9,580	9,900	9,540	9,740	266,800	9,740
2022-07-04	9,420	9,570	9,260	9,440	160,900	9,440
2022-07-01	9,400	9,700	9,230	9,330	248,400	9,330
2022-06-30	9,590	9,700	9,480	9,550	379,500	9,550
2022-06-29	9,450	9,630	9,300	9,600	603,400	9,600
2022-06-28	9,370	9,750	9,300	9,750	413,600	9,750
2022-06-27	9,440	9,550	9,290	9,490	337,100	9,490
2022-06-24	9,060	9,410	8,970	9,340	358,100	9,340
2022-06-23	8,730	8,970	8,700	8,760	283,400	8,760
2022-06-22	8,750	8,750	8,520	8,650	355,600	8,650
2022-06-21	8,390	8,750	8,360	8,630	311,000	8,630
2022-06-20	8,510	8,550	8,150	8,190	373,000	8,190
2022-06-17	8,460	8,680	8,380	8,470	571,800	8,470
2022-06-16	9,270	9,320	8,780	8,790	342,300	8,790
2022-06-15	9,350	9,420	8,990	9,090	433,400	9,090
2022-06-14	9,360	9,430	9,180	9,340	391,600	9,340
2022-06-13	9,990	10,020	9,620	9,670	271,100	9,670
2022-06-10	10,490	10,500	10,190	10,320	206,400	10,320
2022-06-09	10,530	10,720	10,370	10,650	289,000	10,650
2022-06-08	10,440	10,590	10,300	10,510	220,100	10,510
2022-06-07	10,550	10,570	10,200	10,230	279,100	10,230
2022-06-06	10,540	10,790	10,440	10,720	124,900	10,720
2022-06-03	10,690	10,790	10,500	10,620	163,400	10,620
2022-06-02	10,600	10,600	10,280	10,420	180,900	10,420
2022-06-01	10,630	10,730	10,560	10,650	151,200	10,650
2022-05-31	10,860	10,860	10,580	10,680	479,500	10,680
2022-05-30	10,610	10,870	10,550	10,780	345,600	10,780
2022-05-27	10,650	10,810	10,380	10,440	173,200	10,440
2022-05-26	10,430	10,700	10,380	10,400	198,400	10,400
2022-05-25	10,150	10,570	10,130	10,450	261,000	10,450
2022-05-24	10,390	10,490	10,220	10,240	159,600	10,240
2022-05-23	10,560	10,640	10,460	10,590	150,600	10,590
2022-05-20	10,440	10,460	10,180	10,350	234,900	10,350
2022-05-19	10,040	10,190	9,920	10,150	201,100	10,150
2022-05-18	10,280	10,400	10,100	10,240	240,100	10,240
2022-05-17	10,350	10,360	10,080	10,250	346,400	10,250
2022-05-16	10,490	10,870	10,420	10,580	499,700	10,580
2022-05-13	9,700	10,260	9,470	10,090	573,700	10,090
2022-05-12	9,180	9,400	9,140	9,250	411,300	9,250
2022-05-11	9,730	10,010	9,610	9,870	358,800	9,870
2022-05-10	9,590	9,760	9,220	9,750	422,600	9,750
2022-05-09	9,940	10,080	9,810	9,840	356,100	9,840
2022-05-06	10,500	10,640	10,110	10,220	473,800	10,220
2022-05-02	10,910	10,950	10,590	10,760	276,700	10,760
2022-04-28	10,940	11,160	10,730	11,090	328,200	11,090
2022-04-27	10,640	10,970	10,400	10,960	423,700	10,960
2022-04-26	10,500	10,970	10,490	10,960	399,100	10,960
2022-04-25	10,250	10,380	10,220	10,290	313,100	10,290
2022-04-22	10,740	10,770	10,500	10,530	261,600	10,530
2022-04-21	10,990	11,160	10,930	11,030	195,100	11,030
2022-04-20	11,370	11,430	11,120	11,130	236,000	11,130
2022-04-19	10,940	11,340	10,890	11,180	349,300	11,180
2022-04-18	10,800	10,870	10,590	10,760	236,100	10,760
2022-04-15	10,900	10,960	10,820	10,910	362,500	10,910
2022-04-14	11,450	11,480	11,110	11,200	309,200	11,200
2022-04-13	11,150	11,530	11,040	11,400	331,900	11,400
2022-04-12	11,170	11,350	11,040	11,110	220,400	11,110
2022-04-11	11,600	11,630	11,180	11,280	219,800	11,280
2022-04-08	11,960	12,110	11,820	11,890	255,900	11,890
2022-04-07	12,150	12,220	11,730	11,830	349,800	11,830
2022-04-06	12,280	12,420	12,150	12,320	317,200	12,320
2022-04-05	12,800	12,830	12,370	12,530	482,300	12,530
2022-04-04	12,550	12,760	12,460	12,600	300,200	12,600
2022-04-01	12,400	12,650	12,190	12,600	247,600	12,600
2022-03-31	12,820	12,890	12,390	12,580	427,000	12,580
2022-03-30	12,850	12,970	12,680	12,820	478,400	12,820
2022-03-29	12,100	12,330	11,920	12,250	272,600	12,250
2022-03-28	12,060	12,160	11,810	11,850	290,700	11,850
2022-03-25	12,190	12,360	12,110	12,310	417,300	12,310
2022-03-24	11,660	11,980	11,630	11,970	202,600	11,970
2022-03-23	11,620	11,910	11,450	11,860	389,100	11,860
2022-03-22	11,140	11,190	11,000	11,170	243,000	11,170
2022-03-18	11,160	11,360	11,030	11,190	327,800	11,190
2022-03-17	10,800	11,220	10,720	11,140	391,900	11,140
2022-03-16	10,750	10,780	10,250	10,440	378,100	10,440
2022-03-15	10,390	10,710	10,320	10,580	353,900	10,580
2022-03-14	10,700	10,950	10,620	10,760	256,900	10,760
2022-03-11	11,000	11,200	10,720	10,850	375,300	10,850
2022-03-10	11,350	11,350	10,960	11,210	329,200	11,210
2022-03-09	10,900	11,020	10,650	10,840	354,100	10,840
2022-03-08	10,620	11,120	10,520	10,860	409,700	10,860
2022-03-07	10,750	11,010	10,530	10,890	311,900	10,890
2022-03-04	11,350	11,400	10,920	11,030	351,500	11,030
2022-03-03	11,680	11,960	11,450	11,550	475,400	11,550
2022-03-02	11,380	11,800	11,210	11,670	347,100	11,670
2022-03-01	11,090	11,690	10,910	11,630	440,400	11,630
2022-02-28	10,640	11,060	10,550	10,970	427,900	10,970
2022-02-25	10,640	10,870	10,400	10,810	428,500	10,810
2022-02-24	9,950	10,180	9,890	10,080	279,100	10,080
2022-02-22	10,000	10,280	9,970	10,190	191,200	10,190
2022-02-21	9,860	10,310	9,670	10,190	297,300	10,190
2022-02-18	9,870	10,290	9,810	10,200	304,300	10,200
2022-02-17	10,640	10,690	10,110	10,230	343,700	10,230
2022-02-16	10,690	10,780	10,470	10,630	246,500	10,630
2022-02-15	10,700	10,800	10,430	10,550	338,000	10,550
2022-02-14	10,200	10,750	10,190	10,620	681,700	10,620
2022-02-10	10,450	10,650	10,180	10,350	455,200	10,350
2022-02-09	10,150	10,340	9,950	10,270	383,500	10,270
2022-02-08	9,960	10,130	9,760	9,900	312,900	9,900
2022-02-07	10,320	10,330	9,810	9,960	368,500	9,960
2022-02-04	9,970	10,410	9,930	10,330	352,800	10,330
2022-02-03	10,300	10,470	10,040	10,070	648,900	10,070
2022-02-02	10,600	10,860	10,450	10,820	729,300	10,820
2022-02-01	10,300	10,460	9,820	9,890	589,000	9,890
2022-01-31	9,490	9,930	9,370	9,850	540,600	9,850
2022-01-28	9,510	9,630	9,040	9,190	732,000	9,190
2022-01-27	10,230	10,280	9,370	9,460	777,800	9,460
2022-01-26	10,710	10,760	10,180	10,370	445,800	10,370
2022-01-25	10,700	10,870	10,040	10,110	552,500	10,110
2022-01-24	10,290	10,540	10,080	10,520	253,000	10,520
2022-01-21	10,600	10,670	10,330	10,580	315,800	10,580
2022-01-20	10,590	10,800	10,430	10,740	392,600	10,740
2022-01-19	10,770	10,950	10,650	10,720	366,200	10,720
2022-01-18	11,020	11,370	10,810	11,070	563,600	11,070
2022-01-17	11,000	11,040	10,750	10,760	456,100	10,760
2022-01-14	11,460	11,610	11,100	11,260	567,400	11,260
2022-01-13	12,260	12,270	11,970	11,970	450,400	11,970
2022-01-12	12,340	12,440	12,030	12,410	401,100	12,410
2022-01-11	12,480	12,500	11,930	12,180	542,400	12,180
2022-01-07	12,780	12,850	12,110	12,430	515,200	12,430
2022-01-06	13,690	13,720	12,840	12,880	525,600	12,880
2022-01-05	14,340	14,500	14,040	14,190	266,000	14,190
2022-01-04	14,580	14,650	14,390	14,600	133,300	14,600

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