3769 GMOペイメントゲートウェイ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-118,9208,9888,8198,842236,9008,842
2024-11-088,8949,0798,8158,830241,3008,830
2024-11-078,7288,9088,6118,755289,9008,755
2024-11-069,1559,1598,9428,954221,0008,954
2024-11-058,8279,0808,7239,032185,9009,032
2024-11-018,9338,9728,7398,796231,1008,796
2024-10-319,2109,3009,1389,227298,6009,227
2024-10-309,1009,2408,8949,191380,8009,191
2024-10-298,7508,9598,7018,950364,9008,950
2024-10-288,4188,7428,4188,647351,0008,647
2024-10-258,2608,4648,1108,339546,0008,339
2024-10-248,4708,6138,4078,550227,2008,550
2024-10-238,8198,8248,5468,620230,9008,620
2024-10-229,1339,1338,7738,773327,3008,773
2024-10-219,2809,2849,0789,171248,1009,171
2024-10-189,2469,4389,1229,130190,9009,130
2024-10-179,3609,3799,1059,146222,4009,146
2024-10-169,4999,5769,2719,316280,2009,316
2024-10-159,5079,6789,4339,617429,3009,617
2024-10-119,1869,4999,1429,357406,7009,357
2024-10-109,1079,2309,0429,044174,9009,044
2024-10-099,1809,2419,0819,107177,7009,107
2024-10-089,2289,2839,0109,085366,2009,085
2024-10-079,1509,4939,1509,330364,7009,330
2024-10-048,7909,1548,7909,067308,5009,067
2024-10-038,7208,8058,6238,768286,7008,768
2024-10-028,5408,6208,3798,473279,1008,473
2024-10-018,6618,7488,4808,629361,9008,629
2024-09-308,9009,0398,7928,800259,5008,800
2024-09-279,1209,3079,0659,154358,3009,154
2024-09-269,1349,3499,0999,349274,6009,349
2024-09-259,1309,2039,0169,097227,2009,097
2024-09-249,2589,3189,1749,217385,0009,217
2024-09-209,3009,3519,2309,279324,8009,279
2024-09-199,1809,2969,0669,223251,4009,223
2024-09-189,2559,3078,8548,987246,2008,987
2024-09-179,0079,1728,8679,117363,3009,117
2024-09-139,1079,1528,8118,864267,8008,864
2024-09-128,8769,1198,8769,066228,8009,066
2024-09-118,7888,9678,6988,820281,1008,820
2024-09-108,7438,8878,6808,833166,2008,833
2024-09-098,6008,7668,4948,725258,6008,725
2024-09-069,1009,1138,7888,876209,7008,876
2024-09-058,9709,1728,9288,970214,5008,970
2024-09-048,9489,2658,9489,065246,8009,065
2024-09-038,8689,1978,8129,165271,3009,165
2024-09-029,1839,2508,9809,003315,9009,003
2024-08-309,2019,3749,0859,143458,2009,143
2024-08-299,2059,4849,1649,351210,7009,351
2024-08-289,4849,4919,3219,400202,5009,400
2024-08-279,4139,4839,2899,409237,6009,409
2024-08-269,5239,5749,2819,395419,3009,395
2024-08-239,1909,4689,1859,423473,8009,423
2024-08-228,8539,3008,8279,218583,9009,218
2024-08-218,6758,8638,5778,637359,4008,637
2024-08-208,2388,7478,2108,731412,1008,731
2024-08-198,1808,3747,9818,038350,4008,038
2024-08-167,9498,2987,8738,298424,8008,298
2024-08-158,1398,1507,8207,823331,4007,823
2024-08-148,0308,1497,8378,149359,3008,149
2024-08-137,7128,0717,5828,041541,8008,041
2024-08-098,1478,1477,5517,725775,9007,725
2024-08-088,2908,4528,1918,400478,3008,400
2024-08-078,2498,4658,1298,291370,3008,291
2024-08-068,0878,2287,8258,187328,7008,187
2024-08-057,7067,9137,2917,411660,9007,411
2024-08-028,0408,0697,6207,635399,2007,635
2024-08-018,4698,5008,1548,289219,0008,289
2024-07-318,4068,5068,2078,469239,8008,469
2024-07-308,5268,5388,3228,422387,0008,422
2024-07-298,5008,7498,4078,742207,7008,742
2024-07-268,3628,6128,3628,411260,6008,411
2024-07-258,5608,5678,3208,398245,1008,398
2024-07-248,7408,8308,6728,675167,5008,675
2024-07-238,7108,8608,6868,785139,9008,785
2024-07-229,0719,0718,7448,744155,0008,744
2024-07-198,9309,1358,9309,071230,3009,071
2024-07-189,1609,2508,8888,912231,9008,912
2024-07-179,1749,2989,0609,231262,6009,231
2024-07-169,2689,3109,0409,174329,4009,174
2024-07-129,0069,3358,9869,120454,2009,120
2024-07-119,0009,0008,8138,948261,4008,948
2024-07-109,0119,0138,8169,013448,3009,013
2024-07-099,1199,2159,0549,102272,2009,102
2024-07-089,1199,3229,0049,109323,4009,109
2024-07-058,9909,1908,9539,103236,3009,103
2024-07-049,0899,1308,9959,050364,3009,050
2024-07-038,6008,9528,4948,946365,8008,946
2024-07-028,3738,6158,3578,564310,7008,564
2024-07-018,8878,8908,3648,418635,0008,418
2024-06-289,1889,2278,8328,853774,0008,853
2024-06-279,0209,1858,9919,101757,2009,101
2024-06-268,7208,8318,6528,831351,7008,831
2024-06-258,4508,6778,4008,645329,1008,645
2024-06-248,4038,5538,3568,481352,1008,481
2024-06-218,3938,5298,3908,470562,6008,470
2024-06-208,2068,3098,1168,243249,5008,243
2024-06-198,2468,4118,1718,279522,7008,279
2024-06-188,1738,3008,1408,197633,9008,197
2024-06-178,0268,1397,9158,026609,5008,026
2024-06-147,5987,8887,5457,876552,9007,876
2024-06-137,2687,6977,2607,553602,8007,553
2024-06-127,1207,1357,0027,010209,4007,010
2024-06-117,1597,2557,0707,204258,0007,204
2024-06-107,2717,3387,1577,166294,9007,166
2024-06-077,2077,4287,2067,421238,3007,421
2024-06-067,5327,5517,2007,207428,6007,207
2024-06-057,4127,5097,3637,382338,0007,382
2024-06-047,1097,5887,0927,510633,1007,510
2024-06-036,7867,1196,7057,113591,2007,113
2024-05-316,7796,8606,6246,779899,2006,779
2024-05-306,7836,8406,6756,772601,9006,772
2024-05-297,3027,3587,1057,133336,5007,133
2024-05-287,2487,3767,2107,302272,3007,302
2024-05-277,3107,3167,1407,168285,8007,168
2024-05-247,3537,5027,2707,354310,4007,354
2024-05-237,7007,7407,4607,503337,4007,503
2024-05-227,8787,9137,7607,847247,4007,847
2024-05-218,1008,1327,9067,913323,5007,913
2024-05-207,9008,0107,8737,928227,4007,928
2024-05-177,9658,0427,8407,873284,2007,873
2024-05-168,0008,1897,9518,129341,8008,129
2024-05-157,9098,0267,7457,753184,1007,753
2024-05-148,0008,0007,6527,906531,5007,906
2024-05-138,5678,5707,8447,881697,5007,881
2024-05-108,0218,0517,7687,817448,9007,817
2024-05-097,9018,0537,8467,996425,9007,996
2024-05-087,7608,0907,7417,846718,2007,846
2024-05-077,5007,7907,5007,732572,4007,732
2024-05-027,2387,3057,2017,250289,6007,250
2024-05-017,2517,3967,2517,319228,0007,319
2024-04-307,3507,4517,2807,332417,9007,332
2024-04-267,2007,2737,0017,1761,218,3007,176
2024-04-257,4477,4687,2517,251326,0007,251
2024-04-247,5457,6007,4477,502516,0007,502
2024-04-237,7117,7737,3277,400510,8007,400
2024-04-227,3147,6567,3147,612367,7007,612
2024-04-197,5807,6417,2507,313636,7007,313
2024-04-187,8008,0117,7097,870436,1007,870
2024-04-177,9697,9987,7817,871555,1007,871
2024-04-167,8768,0867,7878,035478,0008,035
2024-04-157,9978,0187,8207,928564,2007,928
2024-04-128,4728,5698,0128,222577,7008,222
2024-04-118,0168,4868,0138,363536,4008,363
2024-04-108,3628,4098,1118,132542,0008,132
2024-04-098,2288,4858,1388,454624,9008,454
2024-04-088,6098,6698,2818,317460,6008,317
2024-04-058,8008,8008,5558,610402,1008,610
2024-04-048,9799,0828,8658,879450,3008,879
2024-04-038,9669,0278,8068,896462,4008,896
2024-04-029,2629,3059,0499,100435,6009,100
2024-04-019,6699,6829,5009,562293,8009,562
2024-03-299,6709,7809,6059,640225,8009,640
2024-03-289,7979,8209,6919,735252,4009,735
2024-03-2710,04010,0409,8749,884372,9009,884
2024-03-269,7899,9719,7899,949227,3009,949
2024-03-2510,11010,1659,7819,851262,0009,851
2024-03-2210,17010,43010,06010,260269,20010,260
2024-03-2110,19010,46510,18510,240384,70010,240
2024-03-199,99510,0559,8019,922188,3009,922
2024-03-189,6399,9709,6019,940365,9009,940
2024-03-159,9309,9309,6009,639544,9009,639
2024-03-1410,13510,1859,96010,110312,40010,110
2024-03-1310,40010,56510,10510,205234,60010,205
2024-03-1210,36510,4759,98010,465256,10010,465
2024-03-1110,31510,58510,21510,380317,40010,380
2024-03-0810,47510,59010,27510,475405,00010,475
2024-03-0710,70510,86510,60010,600474,60010,600
2024-03-0610,25010,54010,20010,420336,60010,420
2024-03-0510,14010,2359,96710,205325,20010,205
2024-03-0410,26010,32010,09510,200289,30010,200
2024-03-0110,14010,3209,98210,200368,10010,200
2024-02-299,91010,1459,86210,085572,20010,085
2024-02-289,83710,0809,70010,020530,00010,020
2024-02-279,4209,9389,3699,938952,6009,938
2024-02-268,9299,2178,9129,194284,2009,194
2024-02-228,8499,0298,8298,855256,4008,855
2024-02-218,5578,9558,5578,910426,1008,910
2024-02-208,4638,6158,3958,504274,2008,504
2024-02-198,4298,5328,3318,467416,2008,467
2024-02-169,0309,0348,5948,651563,3008,651
2024-02-158,7009,0798,5828,960759,3008,960
2024-02-148,7108,7408,0428,5971,345,2008,597
2024-02-139,1929,3049,1409,214451,7009,214
2024-02-098,9109,2578,9109,100437,9009,100
2024-02-088,8698,9098,7628,829228,0008,829
2024-02-078,7148,8868,6618,814274,3008,814
2024-02-068,8999,0238,7788,778312,4008,778
2024-02-058,9019,1808,8639,049239,0009,049
2024-02-028,8649,1178,8568,962297,1008,962
2024-02-018,8578,9468,6728,727279,3008,727
2024-01-318,8139,0488,8109,007289,9009,007
2024-01-308,9979,0808,8808,963381,7008,963
2024-01-298,5938,8398,5568,711426,8008,711
2024-01-268,5508,8278,5018,743507,1008,743
2024-01-258,9508,9868,7678,796498,8008,796
2024-01-249,0579,1748,9769,077273,1009,077
2024-01-239,1489,3629,0509,083436,4009,083
2024-01-229,2549,3009,0319,060383,0009,060
2024-01-198,9999,2568,9769,204456,5009,204
2024-01-189,1829,2218,8628,883597,2008,883
2024-01-179,5319,5889,1729,238698,1009,238
2024-01-169,8749,8749,6529,681394,3009,681
2024-01-159,9219,9399,7709,909310,6009,909
2024-01-129,98010,0809,8489,980573,6009,980
2024-01-119,7959,8269,6329,737461,4009,737
2024-01-109,4309,8639,4139,793673,3009,793
2024-01-099,4579,5419,2059,293553,1009,293
2024-01-059,4509,4969,1809,224803,6009,224
2024-01-049,3489,5839,3379,483526,9009,483

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