3769 GMOペイメントゲートウェイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	9,749	9,872	9,706	9,798	344,100	9,798
2023-12-28	9,830	9,937	9,697	9,875	388,500	9,875
2023-12-27	9,657	9,729	9,537	9,680	475,600	9,680
2023-12-26	9,402	9,578	9,388	9,507	313,800	9,507
2023-12-25	9,650	9,812	9,340	9,403	447,600	9,403
2023-12-22	9,365	9,598	9,328	9,500	572,500	9,500
2023-12-21	8,977	9,324	8,882	9,280	431,400	9,280
2023-12-20	9,175	9,443	9,128	9,255	581,500	9,255
2023-12-19	8,751	9,121	8,698	9,121	384,100	9,121
2023-12-18	8,890	8,900	8,678	8,854	269,300	8,854
2023-12-15	8,840	8,989	8,785	8,852	623,100	8,852
2023-12-14	8,701	8,866	8,673	8,804	558,900	8,804
2023-12-13	8,323	8,467	8,194	8,461	510,000	8,461
2023-12-12	8,791	8,866	8,465	8,484	502,300	8,484
2023-12-11	8,565	8,821	8,551	8,811	558,200	8,811
2023-12-08	8,265	8,530	8,165	8,513	747,900	8,513
2023-12-07	8,401	8,594	8,244	8,265	646,200	8,265
2023-12-06	8,460	8,733	8,435	8,666	473,900	8,666
2023-12-05	8,764	8,870	8,510	8,570	421,300	8,570
2023-12-04	8,544	8,798	8,474	8,686	538,600	8,686
2023-12-01	8,592	8,666	8,489	8,489	495,600	8,489
2023-11-30	8,720	8,865	8,598	8,707	3,541,300	8,707
2023-11-29	8,674	9,043	8,674	8,911	791,600	8,911
2023-11-28	8,532	8,697	8,461	8,597	512,200	8,597
2023-11-27	8,311	8,674	8,311	8,601	708,300	8,601
2023-11-24	8,384	8,529	8,294	8,453	619,500	8,453
2023-11-22	8,205	8,363	8,194	8,234	512,200	8,234
2023-11-21	8,140	8,380	8,118	8,325	632,600	8,325
2023-11-20	8,157	8,355	8,051	8,114	720,600	8,114
2023-11-17	8,151	8,477	8,085	8,457	801,000	8,457
2023-11-16	8,380	8,388	8,065	8,187	811,900	8,187
2023-11-15	8,446	8,483	7,878	8,362	1,975,500	8,362
2023-11-14	8,099	8,156	7,688	7,894	1,331,200	7,894
2023-11-13	7,600	7,679	7,498	7,649	600,500	7,649
2023-11-10	7,554	7,644	7,337	7,562	817,000	7,562
2023-11-09	7,377	7,720	7,335	7,680	803,200	7,680
2023-11-08	7,193	7,398	7,177	7,345	847,100	7,345
2023-11-07	6,775	7,107	6,700	7,087	1,257,400	7,087
2023-11-06	7,071	7,329	7,060	7,275	1,333,500	7,275
2023-11-02	6,391	6,712	6,383	6,671	770,400	6,671
2023-11-01	6,186	6,281	6,086	6,247	765,200	6,247
2023-10-31	5,957	6,029	5,810	5,986	900,200	5,986
2023-10-30	6,070	6,087	5,902	5,915	533,300	5,915
2023-10-27	6,310	6,319	5,988	6,102	794,700	6,102
2023-10-26	6,370	6,384	6,080	6,155	1,120,800	6,155
2023-10-25	6,394	6,650	6,320	6,561	1,645,500	6,561
2023-10-24	6,132	6,444	5,874	6,394	1,410,800	6,394
2023-10-23	6,223	6,272	6,018	6,056	640,700	6,056
2023-10-20	6,500	6,517	6,281	6,281	861,500	6,281
2023-10-19	6,673	6,728	6,498	6,568	767,400	6,568
2023-10-18	7,250	7,282	6,811	6,841	977,000	6,841
2023-10-17	7,223	7,337	7,145	7,250	619,100	7,250
2023-10-16	7,241	7,345	7,049	7,063	576,900	7,063
2023-10-13	7,721	7,805	7,281	7,281	490,500	7,281
2023-10-12	7,606	7,761	7,548	7,749	283,500	7,749
2023-10-11	7,991	8,015	7,610	7,622	342,500	7,622
2023-10-10	7,860	7,966	7,737	7,928	289,500	7,928
2023-10-06	8,160	8,198	7,841	7,904	248,600	7,904
2023-10-05	8,090	8,196	8,020	8,174	295,000	8,174
2023-10-04	7,927	8,172	7,892	8,092	386,200	8,092
2023-10-03	8,012	8,118	7,916	7,951	286,200	7,951
2023-10-02	8,141	8,174	7,938	7,954	279,200	7,954
2023-09-29	8,126	8,201	8,081	8,177	333,300	8,177
2023-09-28	8,047	8,113	7,879	8,022	300,500	8,022
2023-09-27	7,865	8,184	7,861	8,181	322,700	8,181
2023-09-26	8,233	8,275	8,010	8,015	285,400	8,015
2023-09-25	8,121	8,263	8,085	8,233	276,100	8,233
2023-09-22	7,959	8,119	7,903	8,071	274,800	8,071
2023-09-21	8,275	8,285	8,032	8,086	360,700	8,086
2023-09-20	8,380	8,546	8,369	8,373	323,300	8,373
2023-09-19	8,461	8,518	8,290	8,427	470,200	8,427
2023-09-15	8,730	8,777	8,550	8,727	401,700	8,727
2023-09-14	8,557	8,783	8,440	8,728	330,600	8,728
2023-09-13	8,728	8,797	8,535	8,557	383,000	8,557
2023-09-12	8,826	8,914	8,630	8,771	409,700	8,771
2023-09-11	8,980	9,051	8,801	8,823	423,100	8,823
2023-09-08	9,344	9,376	9,035	9,064	324,800	9,064
2023-09-07	9,415	9,536	9,361	9,390	218,000	9,390
2023-09-06	9,445	9,607	9,396	9,545	320,500	9,545
2023-09-05	9,325	9,419	9,283	9,350	190,600	9,350
2023-09-04	9,290	9,400	9,218	9,315	309,700	9,315
2023-09-01	9,188	9,291	9,152	9,254	299,700	9,254
2023-08-31	9,387	9,388	9,204	9,228	424,500	9,228
2023-08-30	9,630	9,646	9,352	9,395	259,000	9,395
2023-08-29	9,450	9,572	9,427	9,510	151,400	9,510
2023-08-28	9,300	9,523	9,266	9,471	226,900	9,471
2023-08-25	9,438	9,468	9,322	9,435	204,500	9,435
2023-08-24	9,665	9,710	9,534	9,681	239,300	9,681
2023-08-23	9,280	9,537	9,250	9,516	224,400	9,516
2023-08-22	9,352	9,408	9,235	9,272	196,800	9,272
2023-08-21	9,339	9,480	9,267	9,351	220,200	9,351
2023-08-18	9,350	9,378	9,175	9,318	269,500	9,318
2023-08-17	9,530	9,559	9,301	9,440	266,700	9,440
2023-08-16	9,280	9,658	9,269	9,639	400,900	9,639
2023-08-15	9,242	9,516	9,125	9,493	543,700	9,493
2023-08-14	9,900	10,015	9,065	9,119	840,400	9,119
2023-08-10	10,500	10,505	9,814	10,190	593,500	10,190
2023-08-09	10,765	10,765	10,600	10,725	181,500	10,725
2023-08-08	10,745	10,750	10,590	10,700	180,700	10,700
2023-08-07	10,475	10,785	10,430	10,745	211,800	10,745
2023-08-04	10,410	10,515	10,385	10,415	90,800	10,415
2023-08-03	10,480	10,520	10,390	10,445	192,100	10,445
2023-08-02	10,720	10,740	10,595	10,675	190,100	10,675
2023-08-01	10,930	10,940	10,785	10,835	102,400	10,835
2023-07-31	10,840	10,850	10,700	10,835	139,800	10,835
2023-07-28	10,645	10,805	10,555	10,800	191,700	10,800
2023-07-27	10,670	10,865	10,665	10,825	159,700	10,825
2023-07-26	10,690	10,760	10,620	10,720	124,200	10,720
2023-07-25	11,010	11,055	10,585	10,685	310,300	10,685
2023-07-24	11,060	11,175	11,035	11,095	159,800	11,095
2023-07-21	10,975	11,000	10,870	10,945	159,600	10,945
2023-07-20	11,385	11,395	11,095	11,140	198,800	11,140
2023-07-19	11,285	11,385	11,270	11,345	157,900	11,345
2023-07-18	11,450	11,465	11,150	11,235	153,400	11,235
2023-07-14	11,335	11,410	11,180	11,290	277,500	11,290
2023-07-13	10,750	11,145	10,655	11,125	263,700	11,125
2023-07-12	10,780	10,780	10,580	10,635	202,900	10,635
2023-07-11	10,735	10,820	10,685	10,780	202,600	10,780
2023-07-10	10,700	10,765	10,620	10,620	197,700	10,620
2023-07-07	10,755	10,830	10,675	10,715	220,700	10,715
2023-07-06	11,130	11,155	10,885	10,940	211,800	10,940
2023-07-05	11,130	11,305	11,090	11,290	93,700	11,290
2023-07-04	11,160	11,250	11,110	11,245	117,700	11,245
2023-07-03	11,215	11,375	11,215	11,255	110,300	11,255
2023-06-30	11,190	11,265	11,030	11,200	174,000	11,200
2023-06-29	11,255	11,420	11,215	11,290	179,400	11,290
2023-06-28	11,135	11,285	11,060	11,240	211,500	11,240
2023-06-27	11,205	11,235	10,940	10,970	193,100	10,970
2023-06-26	11,270	11,275	11,140	11,235	172,000	11,235
2023-06-23	11,480	11,480	11,225	11,345	281,800	11,345
2023-06-22	11,765	11,770	11,515	11,530	220,000	11,530
2023-06-21	11,825	11,985	11,695	11,705	249,800	11,705
2023-06-20	11,730	11,955	11,545	11,915	328,000	11,915
2023-06-19	11,660	11,870	11,540	11,595	252,900	11,595
2023-06-16	11,625	11,780	11,540	11,575	507,700	11,575
2023-06-15	11,550	11,720	11,530	11,570	253,900	11,570
2023-06-14	11,675	11,735	11,545	11,610	304,500	11,610
2023-06-13	11,740	11,880	11,655	11,680	295,000	11,680
2023-06-12	11,110	11,570	11,110	11,565	327,900	11,565
2023-06-09	11,115	11,160	10,825	10,855	250,100	10,855
2023-06-08	11,105	11,115	10,800	10,935	350,600	10,935
2023-06-07	11,250	11,380	11,145	11,240	290,800	11,240
2023-06-06	11,005	11,170	10,940	11,145	152,400	11,145
2023-06-05	10,990	11,125	10,870	11,090	209,700	11,090
2023-06-02	10,810	10,950	10,740	10,900	216,200	10,900
2023-06-01	10,910	11,020	10,750	10,860	238,400	10,860
2023-05-31	10,450	11,020	10,450	11,020	578,700	11,020
2023-05-30	10,560	10,620	10,460	10,550	162,200	10,550
2023-05-29	10,800	10,800	10,580	10,600	188,700	10,600
2023-05-26	10,840	10,860	10,600	10,680	268,200	10,680
2023-05-25	11,130	11,140	10,770	10,770	248,800	10,770
2023-05-24	11,330	11,530	11,280	11,290	225,300	11,290
2023-05-23	11,330	11,480	11,270	11,350	243,000	11,350
2023-05-22	11,320	11,320	11,230	11,310	195,200	11,310
2023-05-19	11,510	11,540	11,370	11,420	129,100	11,420
2023-05-18	11,360	11,570	11,280	11,470	238,800	11,470
2023-05-17	11,190	11,360	11,190	11,270	216,900	11,270
2023-05-16	11,380	11,560	11,200	11,260	366,400	11,260
2023-05-15	11,180	11,340	11,130	11,310	219,500	11,310
2023-05-12	10,880	11,160	10,790	11,100	338,400	11,100
2023-05-11	10,780	10,800	10,670	10,770	271,800	10,770
2023-05-10	11,000	11,030	10,660	10,690	249,500	10,690
2023-05-09	10,880	10,970	10,800	10,910	231,100	10,910
2023-05-08	10,670	10,930	10,590	10,820	314,100	10,820
2023-05-02	10,640	10,740	10,510	10,680	244,100	10,680
2023-05-01	10,680	10,720	10,570	10,580	188,100	10,580
2023-04-28	10,540	10,620	10,400	10,590	283,600	10,590
2023-04-27	10,310	10,440	10,240	10,350	797,300	10,350
2023-04-26	10,730	10,740	10,300	10,380	416,900	10,380
2023-04-25	10,800	10,860	10,700	10,820	363,600	10,820
2023-04-24	10,940	11,040	10,780	10,790	239,600	10,790
2023-04-21	10,760	11,060	10,710	11,030	298,800	11,030
2023-04-20	10,700	10,780	10,610	10,690	170,200	10,690
2023-04-19	10,940	11,050	10,700	10,760	264,100	10,760
2023-04-18	11,060	11,280	10,910	10,910	305,600	10,910
2023-04-17	11,030	11,070	10,860	10,910	312,000	10,910
2023-04-14	11,070	11,070	10,830	10,860	304,100	10,860
2023-04-13	10,830	11,000	10,760	10,900	367,700	10,900
2023-04-12	11,050	11,060	10,870	10,980	236,600	10,980
2023-04-11	11,170	11,240	10,980	11,020	187,800	11,020
2023-04-10	11,020	11,220	10,970	11,050	189,600	11,050
2023-04-07	11,110	11,160	10,880	10,960	198,100	10,960
2023-04-06	11,010	11,100	10,910	11,050	239,700	11,050
2023-04-05	11,450	11,490	11,100	11,130	211,300	11,130
2023-04-04	11,410	11,550	11,270	11,490	231,800	11,490
2023-04-03	11,600	11,650	11,390	11,480	235,400	11,480
2023-03-31	11,380	11,520	11,350	11,380	150,800	11,380
2023-03-30	11,720	11,910	11,260	11,390	235,900	11,390
2023-03-29	11,420	11,590	11,360	11,590	224,100	11,590
2023-03-28	11,470	11,590	11,320	11,480	244,200	11,480
2023-03-27	11,420	11,440	11,130	11,410	207,300	11,410
2023-03-24	11,730	11,750	11,390	11,510	189,400	11,510
2023-03-23	11,760	11,770	11,550	11,660	241,400	11,660
2023-03-22	11,550	11,840	11,550	11,790	250,100	11,790
2023-03-20	11,750	11,800	11,500	11,500	298,500	11,500
2023-03-17	11,070	11,740	11,060	11,710	376,000	11,710
2023-03-16	10,740	11,220	10,730	11,080	235,200	11,080
2023-03-15	11,200	11,250	10,860	10,880	231,200	10,880
2023-03-14	11,160	11,350	11,030	11,200	300,800	11,200
2023-03-13	11,000	11,250	10,990	11,240	166,400	11,240
2023-03-10	11,240	11,290	11,070	11,100	240,100	11,100
2023-03-09	11,650	11,690	11,370	11,430	267,600	11,430
2023-03-08	11,330	11,620	11,300	11,580	202,300	11,580
2023-03-07	11,450	11,510	11,350	11,410	133,100	11,410
2023-03-06	11,380	11,490	11,300	11,480	151,000	11,480
2023-03-03	11,240	11,340	11,160	11,220	215,300	11,220
2023-03-02	11,100	11,180	11,030	11,130	187,500	11,130
2023-03-01	11,330	11,350	11,110	11,230	176,700	11,230
2023-02-28	11,160	11,280	11,130	11,190	201,100	11,190
2023-02-27	11,060	11,130	10,950	11,020	153,000	11,020
2023-02-24	11,000	11,270	11,000	11,180	179,300	11,180
2023-02-22	10,960	11,180	10,950	11,180	174,000	11,180
2023-02-21	11,230	11,270	11,040	11,080	160,800	11,080
2023-02-20	11,370	11,460	11,280	11,370	120,000	11,370
2023-02-17	11,450	11,540	11,380	11,480	143,500	11,480
2023-02-16	11,850	11,850	11,570	11,640	196,900	11,640
2023-02-15	12,020	12,030	11,550	11,640	309,300	11,640
2023-02-14	12,100	12,310	11,890	12,130	356,900	12,130
2023-02-13	11,910	12,060	11,670	11,720	184,700	11,720
2023-02-10	12,070	12,280	11,990	12,040	122,900	12,040
2023-02-09	12,130	12,160	11,970	12,100	115,100	12,100
2023-02-08	12,040	12,170	12,040	12,110	119,900	12,110
2023-02-07	11,990	12,050	11,890	11,960	138,200	11,960
2023-02-06	12,110	12,200	11,860	11,940	184,100	11,940
2023-02-03	12,290	12,360	12,130	12,140	166,000	12,140
2023-02-02	12,240	12,270	12,100	12,250	198,400	12,250
2023-02-01	12,070	12,310	12,030	12,140	261,800	12,140
2023-01-31	11,950	12,050	11,830	11,900	148,300	11,900
2023-01-30	12,180	12,290	12,060	12,120	123,000	12,120
2023-01-27	12,130	12,190	12,040	12,090	81,700	12,090
2023-01-26	12,240	12,280	12,060	12,140	91,800	12,140
2023-01-25	12,120	12,270	12,060	12,220	168,400	12,220
2023-01-24	12,250	12,320	12,140	12,220	174,800	12,220
2023-01-23	11,750	12,110	11,730	12,080	287,900	12,080
2023-01-20	11,680	11,680	11,500	11,520	152,000	11,520
2023-01-19	11,840	11,890	11,730	11,820	105,400	11,820
2023-01-18	11,600	11,930	11,390	11,910	283,500	11,910
2023-01-17	11,350	11,520	11,260	11,420	140,300	11,420
2023-01-16	11,220	11,460	11,100	11,270	151,700	11,270
2023-01-13	11,500	11,700	11,250	11,290	240,000	11,290
2023-01-12	11,630	11,740	11,540	11,720	306,300	11,720
2023-01-11	11,200	11,450	11,180	11,420	224,900	11,420
2023-01-10	11,160	11,260	11,000	11,000	204,700	11,000
2023-01-06	10,800	11,020	10,770	11,020	149,600	11,020
2023-01-05	10,560	11,030	10,560	11,030	235,000	11,030
2023-01-04	10,910	11,000	10,650	10,650	245,800	10,650

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