3769 GMOペイメントゲートウェイ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	13,600	14,030	13,480	13,840	248,300	13,840
2020-12-29	13,210	13,790	13,160	13,730	254,500	13,730
2020-12-28	13,570	13,640	13,300	13,370	150,000	13,370
2020-12-25	13,700	13,700	13,410	13,550	118,000	13,550
2020-12-24	13,730	13,920	13,650	13,680	125,900	13,680
2020-12-23	13,540	14,030	13,470	13,910	211,900	13,910
2020-12-22	13,770	13,900	13,550	13,620	168,600	13,620
2020-12-21	13,800	14,170	13,750	14,070	250,900	14,070
2020-12-18	13,850	13,900	13,560	13,600	340,500	13,600
2020-12-17	13,730	14,130	13,730	14,110	257,000	14,110
2020-12-16	13,920	14,100	13,710	13,710	270,700	13,710
2020-12-15	14,000	14,180	13,790	13,890	178,000	13,890
2020-12-14	14,360	14,410	13,970	14,000	233,500	14,000
2020-12-11	13,650	14,250	13,570	14,240	305,200	14,240
2020-12-10	13,690	13,700	13,290	13,570	396,300	13,570
2020-12-09	13,910	14,150	13,750	14,100	256,100	14,100
2020-12-08	13,510	13,980	13,320	13,920	278,200	13,920
2020-12-07	13,700	13,790	13,480	13,680	262,400	13,680
2020-12-04	14,150	14,370	13,580	13,750	304,600	13,750
2020-12-03	14,250	14,280	13,920	14,070	243,700	14,070
2020-12-02	14,760	14,760	14,230	14,340	302,300	14,340
2020-12-01	14,850	15,110	14,580	14,790	260,200	14,790
2020-11-30	14,540	14,840	14,520	14,640	348,500	14,640
2020-11-27	14,350	14,460	14,150	14,390	209,600	14,390
2020-11-26	14,350	14,500	14,140	14,330	277,500	14,330
2020-11-25	13,990	14,400	13,850	14,270	483,500	14,270
2020-11-24	13,420	13,810	13,320	13,790	406,300	13,790
2020-11-20	13,270	13,340	12,980	13,140	232,400	13,140
2020-11-19	13,180	13,250	12,870	13,110	345,500	13,110
2020-11-18	12,650	13,130	12,500	13,040	425,900	13,040
2020-11-17	13,040	13,040	12,400	12,560	395,400	12,560
2020-11-16	12,860	12,860	12,530	12,800	374,400	12,800
2020-11-13	12,900	13,160	12,640	12,850	449,100	12,850
2020-11-12	13,720	13,740	12,690	12,940	747,000	12,940
2020-11-11	13,390	13,550	13,090	13,440	545,200	13,440
2020-11-10	14,030	14,050	13,270	13,460	749,000	13,460
2020-11-09	14,650	15,000	14,280	14,460	496,700	14,460
2020-11-06	14,250	14,300	13,970	14,190	366,000	14,190
2020-11-05	13,230	14,190	13,140	14,140	755,100	14,140
2020-11-04	12,700	12,810	12,430	12,690	458,300	12,690
2020-11-02	12,830	12,990	12,600	12,610	308,800	12,610
2020-10-30	12,700	12,870	12,580	12,770	264,500	12,770
2020-10-29	12,740	12,820	12,410	12,670	212,300	12,670
2020-10-28	12,280	12,990	12,250	12,890	394,500	12,890
2020-10-27	11,990	12,590	11,970	12,500	341,900	12,500
2020-10-26	12,350	12,350	11,920	11,940	292,400	11,940
2020-10-23	12,550	12,620	12,080	12,390	425,100	12,390
2020-10-22	12,880	12,880	12,400	12,550	534,100	12,550
2020-10-21	13,360	13,430	13,060	13,060	238,600	13,060
2020-10-20	13,360	13,450	13,120	13,360	255,900	13,360
2020-10-19	13,340	13,350	12,970	13,260	294,500	13,260
2020-10-16	13,370	13,580	13,220	13,340	418,500	13,340
2020-10-15	12,820	13,500	12,760	13,430	842,300	13,430
2020-10-14	12,870	12,870	12,600	12,820	364,300	12,820
2020-10-13	12,360	12,700	12,210	12,570	368,400	12,570
2020-10-12	12,140	12,360	12,060	12,310	303,600	12,310
2020-10-09	11,980	12,200	11,910	12,070	310,200	12,070
2020-10-08	11,470	11,950	11,370	11,950	574,900	11,950
2020-10-07	11,540	11,590	11,340	11,390	225,600	11,390
2020-10-06	11,370	11,540	11,300	11,530	281,400	11,530
2020-10-05	11,170	11,360	11,100	11,310	317,900	11,310
2020-10-02	11,480	11,620	10,850	10,950	455,100	10,950
2020-09-30	11,240	11,480	11,220	11,240	358,500	11,240
2020-09-29	11,180	11,300	11,060	11,230	180,900	11,230
2020-09-28	11,180	11,200	10,990	11,160	298,000	11,160
2020-09-25	11,100	11,180	11,030	11,090	332,500	11,090
2020-09-24	10,800	11,160	10,770	10,840	405,600	10,840
2020-09-23	11,000	11,130	10,730	10,850	342,900	10,850
2020-09-18	10,640	10,760	10,480	10,760	390,100	10,760
2020-09-17	10,700	10,710	10,490	10,670	287,600	10,670
2020-09-16	10,670	10,800	10,620	10,790	228,100	10,790
2020-09-15	10,600	10,720	10,530	10,570	222,500	10,570
2020-09-14	10,700	10,710	10,380	10,690	303,900	10,690
2020-09-11	10,540	10,630	10,330	10,620	343,300	10,620
2020-09-10	10,670	10,790	10,520	10,540	247,600	10,540
2020-09-09	10,460	10,640	10,390	10,510	353,300	10,510
2020-09-08	10,600	10,730	10,500	10,720	289,600	10,720
2020-09-07	10,500	10,770	10,300	10,340	568,300	10,340
2020-09-04	11,110	11,170	10,650	10,710	808,500	10,710
2020-09-03	11,810	11,860	11,530	11,610	258,100	11,610
2020-09-02	11,390	11,730	11,380	11,700	360,500	11,700
2020-09-01	11,250	11,380	11,100	11,290	236,300	11,290
2020-08-31	11,260	11,360	11,110	11,210	407,900	11,210
2020-08-28	11,530	11,550	10,940	11,100	671,600	11,100
2020-08-27	11,780	11,900	11,610	11,610	273,500	11,610
2020-08-26	11,830	11,950	11,700	11,780	182,800	11,780
2020-08-25	11,900	11,990	11,700	11,760	317,300	11,760
2020-08-24	11,830	12,000	11,830	11,980	203,300	11,980
2020-08-21	11,720	11,850	11,540	11,830	227,900	11,830
2020-08-20	11,480	11,630	11,440	11,580	222,900	11,580
2020-08-19	11,750	11,800	11,490	11,500	266,400	11,500
2020-08-18	11,640	11,710	11,510	11,640	359,400	11,640
2020-08-17	11,950	11,960	11,400	11,430	572,000	11,430
2020-08-14	11,820	12,190	11,780	12,130	433,900	12,130
2020-08-13	11,590	11,680	11,450	11,620	528,500	11,620
2020-08-12	11,600	11,640	11,060	11,290	715,200	11,290
2020-08-11	11,510	11,830	11,220	11,790	787,600	11,790
2020-08-07	11,930	12,290	11,890	12,210	482,300	12,210
2020-08-06	11,830	11,980	11,770	11,890	270,300	11,890
2020-08-05	11,740	11,940	11,560	11,920	333,900	11,920
2020-08-04	11,520	11,780	11,500	11,680	418,200	11,680
2020-08-03	11,090	11,430	10,880	11,430	460,600	11,430
2020-07-31	11,130	11,180	10,970	11,000	519,300	11,000
2020-07-30	11,200	11,400	11,130	11,350	337,800	11,350
2020-07-29	11,300	11,390	11,070	11,170	284,900	11,170
2020-07-28	11,250	11,420	11,150	11,220	278,500	11,220
2020-07-27	11,260	11,390	11,110	11,190	372,200	11,190
2020-07-22	11,210	11,390	11,030	11,320	387,900	11,320
2020-07-21	11,330	11,640	11,280	11,610	531,600	11,610
2020-07-20	11,200	11,340	10,850	11,030	373,700	11,030
2020-07-17	11,190	11,440	11,030	11,200	432,300	11,200
2020-07-16	11,720	11,720	11,010	11,050	643,500	11,050
2020-07-15	11,620	11,870	11,390	11,810	439,000	11,810
2020-07-14	11,480	11,800	11,370	11,570	477,200	11,570
2020-07-13	11,710	11,920	11,410	11,870	495,600	11,870
2020-07-10	11,940	12,070	11,770	11,790	452,900	11,790
2020-07-09	11,760	12,150	11,620	12,010	472,900	12,010
2020-07-08	11,990	12,060	11,770	11,770	362,200	11,770
2020-07-07	11,500	11,940	11,500	11,910	378,300	11,910
2020-07-06	11,670	11,730	11,380	11,470	284,900	11,470
2020-07-03	11,290	11,670	11,160	11,630	301,700	11,630
2020-07-02	11,600	11,650	11,150	11,290	347,800	11,290
2020-07-01	11,420	11,690	11,260	11,320	392,100	11,320
2020-06-30	11,840	11,850	11,030	11,240	673,600	11,240
2020-06-29	11,850	12,080	11,840	12,030	373,700	12,030
2020-06-26	11,960	12,200	11,880	12,020	451,400	12,020
2020-06-25	11,700	11,970	11,660	11,780	309,400	11,780
2020-06-24	11,800	11,860	11,650	11,830	269,700	11,830
2020-06-23	11,570	11,870	11,420	11,670	381,000	11,670
2020-06-22	11,490	11,520	11,210	11,390	293,700	11,390
2020-06-19	11,630	11,730	11,460	11,560	417,300	11,560
2020-06-18	11,490	11,770	11,420	11,620	315,400	11,620
2020-06-17	11,500	11,700	11,250	11,350	340,500	11,350
2020-06-16	11,530	11,590	11,310	11,390	349,500	11,390
2020-06-15	11,180	11,520	11,160	11,160	345,500	11,160
2020-06-12	10,870	11,350	10,820	11,250	499,900	11,250
2020-06-11	11,350	11,410	11,030	11,120	774,100	11,120
2020-06-10	11,050	11,470	11,000	11,250	583,400	11,250
2020-06-09	10,780	11,140	10,750	11,040	855,500	11,040
2020-06-08	11,450	11,450	10,950	11,040	883,000	11,040
2020-06-05	11,940	12,000	11,290	11,450	856,200	11,450
2020-06-04	12,080	12,270	11,960	12,230	480,900	12,230
2020-06-03	12,550	12,580	12,010	12,230	412,000	12,230
2020-06-02	12,290	12,480	12,090	12,360	326,100	12,360
2020-06-01	12,040	12,290	11,740	12,240	392,300	12,240
2020-05-29	12,000	12,260	11,920	12,130	652,300	12,130
2020-05-28	11,850	11,860	11,470	11,850	646,700	11,850
2020-05-27	11,900	12,000	11,690	11,850	638,300	11,850
2020-05-26	12,360	12,470	12,020	12,240	497,100	12,240
2020-05-25	11,990	12,400	11,880	12,340	444,200	12,340
2020-05-22	11,730	11,950	11,620	11,850	352,400	11,850
2020-05-21	11,690	11,790	11,470	11,780	660,800	11,780
2020-05-20	11,870	12,100	11,750	11,910	572,000	11,910
2020-05-19	11,530	11,650	11,350	11,540	465,500	11,540
2020-05-18	11,180	11,540	11,140	11,410	465,600	11,410
2020-05-15	11,010	11,170	10,630	11,060	817,900	11,060
2020-05-14	11,190	11,360	11,060	11,210	639,000	11,210
2020-05-13	10,600	11,400	10,480	11,290	997,000	11,290
2020-05-12	10,250	10,460	10,120	10,330	516,700	10,330
2020-05-11	9,950	10,190	9,830	10,150	555,500	10,150
2020-05-08	10,090	10,190	9,660	9,800	571,500	9,800
2020-05-07	9,580	10,150	9,560	10,140	696,100	10,140
2020-05-01	9,580	9,780	9,540	9,640	460,300	9,640
2020-04-30	9,730	9,930	9,610	9,650	693,900	9,650
2020-04-28	9,400	9,920	9,360	9,770	1,514,200	9,770
2020-04-27	9,610	9,670	9,440	9,530	332,200	9,530
2020-04-24	9,590	9,660	9,400	9,610	343,600	9,610
2020-04-23	9,430	9,640	9,410	9,510	400,800	9,510
2020-04-22	9,390	9,500	9,160	9,500	482,100	9,500
2020-04-21	9,400	9,520	9,310	9,380	477,200	9,380
2020-04-20	9,170	9,410	9,050	9,300	543,900	9,300
2020-04-17	9,670	9,670	9,070	9,200	961,600	9,200
2020-04-16	9,270	9,720	9,270	9,650	752,800	9,650
2020-04-15	8,840	9,270	8,840	9,270	686,800	9,270
2020-04-14	8,480	8,800	8,430	8,710	474,500	8,710
2020-04-13	8,340	8,490	8,300	8,370	308,600	8,370
2020-04-10	8,300	8,470	8,140	8,440	499,500	8,440
2020-04-09	8,370	8,370	8,100	8,290	515,300	8,290
2020-04-08	8,080	8,360	8,070	8,300	629,700	8,300
2020-04-07	7,960	8,190	7,900	8,140	607,100	8,140
2020-04-06	7,700	7,930	7,540	7,910	598,100	7,910
2020-04-03	7,590	7,740	7,470	7,650	342,600	7,650
2020-04-02	7,310	7,600	7,290	7,590	339,900	7,590
2020-04-01	7,500	7,640	7,310	7,400	426,400	7,400
2020-03-31	7,760	7,760	7,490	7,580	439,800	7,580
2020-03-30	7,440	7,700	7,370	7,700	602,600	7,700
2020-03-27	7,570	7,600	7,210	7,440	641,600	7,440
2020-03-26	7,190	7,490	7,120	7,430	623,000	7,430
2020-03-25	7,280	7,490	6,960	7,490	783,000	7,490
2020-03-24	7,430	7,460	6,940	7,120	948,900	7,120
2020-03-23	7,450	7,560	7,150	7,400	997,700	7,400
2020-03-19	7,080	7,610	7,050	7,410	1,403,500	7,410
2020-03-18	6,700	7,190	6,580	7,070	1,377,400	7,070
2020-03-17	6,170	6,670	6,000	6,650	1,184,300	6,650
2020-03-16	6,220	6,670	6,030	6,300	941,700	6,300
2020-03-13	5,960	6,270	5,640	6,160	940,400	6,160
2020-03-12	6,790	6,900	6,460	6,460	1,259,400	6,460
2020-03-11	7,210	7,410	6,930	6,930	962,500	6,930
2020-03-10	6,730	7,300	6,550	7,290	1,048,800	7,290
2020-03-09	6,970	6,970	6,740	6,850	779,100	6,850
2020-03-06	7,100	7,270	7,070	7,270	588,200	7,270
2020-03-05	7,040	7,230	6,990	7,220	606,200	7,220
2020-03-04	6,740	7,040	6,740	6,940	480,800	6,940
2020-03-03	7,210	7,270	6,920	6,940	832,300	6,940
2020-03-02	6,630	7,140	6,630	7,080	1,066,000	7,080
2020-02-28	6,640	6,780	6,490	6,620	848,700	6,620
2020-02-27	7,090	7,120	6,710	6,800	1,207,200	6,800
2020-02-26	7,220	7,330	7,110	7,260	788,800	7,260
2020-02-25	7,080	7,350	7,060	7,300	798,700	7,300
2020-02-21	7,480	7,670	7,410	7,570	396,100	7,570
2020-02-20	7,480	7,590	7,410	7,550	400,200	7,550
2020-02-19	7,200	7,520	7,180	7,420	625,800	7,420
2020-02-18	7,200	7,260	7,020	7,110	708,600	7,110
2020-02-17	7,760	7,760	7,300	7,340	905,200	7,340
2020-02-14	7,610	8,030	7,600	7,840	1,040,100	7,840
2020-02-13	7,450	7,780	7,430	7,730	944,400	7,730
2020-02-12	7,320	7,320	7,170	7,240	490,900	7,240
2020-02-10	7,300	7,390	7,210	7,250	306,900	7,250
2020-02-07	7,510	7,530	7,280	7,350	318,300	7,350
2020-02-06	7,380	7,500	7,290	7,480	494,600	7,480
2020-02-05	7,320	7,370	7,240	7,280	264,400	7,280
2020-02-04	7,070	7,250	6,960	7,200	395,100	7,200
2020-02-03	6,880	7,170	6,850	7,050	464,000	7,050
2020-01-31	7,140	7,240	7,070	7,110	359,700	7,110
2020-01-30	7,250	7,280	7,030	7,100	349,300	7,100
2020-01-29	7,340	7,370	7,250	7,320	252,200	7,320
2020-01-28	7,200	7,310	7,140	7,300	376,400	7,300
2020-01-27	7,490	7,510	7,300	7,310	414,000	7,310
2020-01-24	7,840	7,920	7,430	7,620	661,900	7,620
2020-01-23	7,880	7,910	7,690	7,750	330,600	7,750
2020-01-22	7,810	7,850	7,750	7,830	264,600	7,830
2020-01-21	7,710	7,780	7,640	7,780	233,100	7,780
2020-01-20	7,860	7,940	7,710	7,720	272,800	7,720
2020-01-17	8,100	8,100	7,750	7,770	416,300	7,770
2020-01-16	8,040	8,120	7,990	8,120	326,100	8,120
2020-01-15	8,020	8,040	7,950	8,020	287,400	8,020
2020-01-14	7,950	8,040	7,870	8,030	381,100	8,030
2020-01-10	7,820	7,910	7,800	7,910	341,800	7,910
2020-01-09	7,800	7,820	7,680	7,800	278,400	7,800
2020-01-08	7,620	7,810	7,480	7,740	477,400	7,740
2020-01-07	7,550	7,790	7,540	7,670	455,000	7,670
2020-01-06	7,400	7,520	7,380	7,480	251,800	7,480

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12月
日	月	火	水	木	金	土
« 11月29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