3769 GMOペイメントゲートウェイ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,873 | 8,232 | 7,871 | 8,012 | 437,500 | 8,012 |
| 2025-04-03 | 7,641 | 7,946 | 7,641 | 7,866 | 294,600 | 7,866 |
| 2025-04-02 | 8,109 | 8,109 | 7,859 | 7,873 | 197,600 | 7,873 |
| 2025-04-01 | 7,924 | 8,099 | 7,878 | 8,019 | 257,800 | 8,019 |
| 2025-03-31 | 7,756 | 7,994 | 7,720 | 7,924 | 378,000 | 7,924 |
| 2025-03-28 | 8,117 | 8,122 | 7,941 | 7,983 | 177,400 | 7,983 |
| 2025-03-27 | 7,987 | 8,090 | 7,978 | 8,078 | 255,400 | 8,078 |
| 2025-03-26 | 7,960 | 8,118 | 7,926 | 8,005 | 330,000 | 8,005 |
| 2025-03-25 | 7,751 | 7,854 | 7,720 | 7,810 | 201,700 | 7,810 |
| 2025-03-24 | 7,914 | 8,020 | 7,695 | 7,695 | 298,600 | 7,695 |
| 2025-03-21 | 7,914 | 8,062 | 7,831 | 7,992 | 275,600 | 7,992 |
| 2025-03-19 | 7,775 | 7,851 | 7,743 | 7,764 | 137,400 | 7,764 |
| 2025-03-18 | 7,869 | 7,985 | 7,823 | 7,828 | 204,200 | 7,828 |
| 2025-03-17 | 7,697 | 7,826 | 7,660 | 7,770 | 228,200 | 7,770 |
| 2025-03-14 | 7,577 | 7,766 | 7,577 | 7,654 | 245,000 | 7,654 |
| 2025-03-13 | 7,830 | 7,854 | 7,640 | 7,640 | 280,800 | 7,640 |
| 2025-03-12 | 7,480 | 7,819 | 7,479 | 7,740 | 401,600 | 7,740 |
| 2025-03-11 | 7,265 | 7,501 | 7,263 | 7,482 | 326,000 | 7,482 |
| 2025-03-10 | 7,320 | 7,448 | 7,288 | 7,415 | 190,200 | 7,415 |
| 2025-03-07 | 7,446 | 7,504 | 7,319 | 7,319 | 268,600 | 7,319 |
| 2025-03-06 | 7,630 | 7,788 | 7,611 | 7,622 | 184,000 | 7,622 |
| 2025-03-05 | 7,506 | 7,534 | 7,371 | 7,480 | 321,500 | 7,480 |
| 2025-03-04 | 7,500 | 7,557 | 7,377 | 7,496 | 214,500 | 7,496 |
| 2025-03-03 | 7,540 | 7,612 | 7,458 | 7,585 | 269,500 | 7,585 |
| 2025-02-28 | 7,821 | 7,894 | 7,400 | 7,481 | 411,700 | 7,481 |
| 2025-02-27 | 8,010 | 8,049 | 7,842 | 7,888 | 249,000 | 7,888 |
| 2025-02-26 | 7,771 | 7,918 | 7,700 | 7,898 | 373,700 | 7,898 |
| 2025-02-25 | 7,780 | 7,865 | 7,690 | 7,733 | 514,500 | 7,733 |
| 2025-02-21 | 7,940 | 8,126 | 7,908 | 8,080 | 341,200 | 8,080 |
| 2025-02-20 | 8,021 | 8,079 | 7,961 | 7,999 | 245,900 | 7,999 |
| 2025-02-19 | 7,951 | 8,140 | 7,940 | 8,101 | 239,400 | 8,101 |
| 2025-02-18 | 8,000 | 8,198 | 7,988 | 8,011 | 289,000 | 8,011 |
| 2025-02-17 | 8,358 | 8,569 | 8,045 | 8,045 | 436,200 | 8,045 |
| 2025-02-14 | 8,350 | 8,544 | 8,244 | 8,454 | 392,900 | 8,454 |
| 2025-02-13 | 8,750 | 8,809 | 8,230 | 8,284 | 667,700 | 8,284 |
| 2025-02-12 | 8,650 | 8,895 | 8,650 | 8,853 | 487,100 | 8,853 |
| 2025-02-10 | 8,557 | 8,754 | 8,526 | 8,700 | 263,900 | 8,700 |
| 2025-02-07 | 8,411 | 8,637 | 8,354 | 8,515 | 375,500 | 8,515 |
| 2025-02-06 | 8,204 | 8,476 | 8,193 | 8,411 | 222,100 | 8,411 |
| 2025-02-05 | 8,028 | 8,202 | 8,012 | 8,201 | 185,500 | 8,201 |
| 2025-02-04 | 8,108 | 8,141 | 7,971 | 7,986 | 199,100 | 7,986 |
| 2025-02-03 | 8,100 | 8,100 | 7,923 | 7,974 | 266,200 | 7,974 |
| 2025-01-31 | 8,295 | 8,296 | 8,203 | 8,245 | 127,900 | 8,245 |
| 2025-01-30 | 8,102 | 8,320 | 8,102 | 8,285 | 159,700 | 8,285 |
| 2025-01-29 | 8,279 | 8,366 | 8,213 | 8,240 | 228,000 | 8,240 |
| 2025-01-28 | 8,047 | 8,300 | 8,008 | 8,195 | 304,900 | 8,195 |
| 2025-01-27 | 7,971 | 8,070 | 7,900 | 8,007 | 219,100 | 8,007 |
| 2025-01-24 | 7,872 | 8,089 | 7,841 | 7,981 | 326,300 | 7,981 |
| 2025-01-23 | 7,710 | 7,841 | 7,514 | 7,799 | 426,500 | 7,799 |
| 2025-01-22 | 7,929 | 7,960 | 7,703 | 7,746 | 320,700 | 7,746 |
| 2025-01-21 | 7,916 | 7,937 | 7,751 | 7,874 | 276,600 | 7,874 |
| 2025-01-20 | 7,710 | 7,945 | 7,695 | 7,841 | 243,900 | 7,841 |
| 2025-01-17 | 7,704 | 7,732 | 7,600 | 7,650 | 258,200 | 7,650 |
| 2025-01-16 | 7,780 | 7,859 | 7,639 | 7,683 | 223,500 | 7,683 |
| 2025-01-15 | 7,590 | 7,697 | 7,510 | 7,546 | 201,700 | 7,546 |
| 2025-01-14 | 7,621 | 7,690 | 7,501 | 7,590 | 256,200 | 7,590 |
| 2025-01-10 | 7,790 | 7,878 | 7,688 | 7,771 | 305,200 | 7,771 |
| 2025-01-09 | 7,652 | 7,780 | 7,601 | 7,745 | 245,300 | 7,745 |
| 2025-01-08 | 7,505 | 7,725 | 7,467 | 7,652 | 556,200 | 7,652 |
| 2025-01-07 | 7,819 | 7,826 | 7,600 | 7,614 | 400,200 | 7,614 |
| 2025-01-06 | 8,021 | 8,075 | 7,708 | 7,708 | 279,800 | 7,708 |
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