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 |
|---|---|---|---|---|---|---|
| 2025-02-12 | 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