3769東証P貸借
業種 情報・通信業
ＧＭＯペイメントゲートウェイ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,985 (23/06/21) | 5,810 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,865 (24/03/07) | 7,781 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 7,800 | 8,011 | 7,709 | 7,870 | -1 | +0.0 | 436,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 7,969 | 7,998 | 7,781 | 7,871 | -164 | -2.0 | 555,100 |
| 4/16 | 7,876 | 8,086 | 7,787 | 8,035 | +107 | +1.4 | 478,000 |
| 4/15 | 7,997 | 8,018 | 7,820 | 7,928 | -294 | -3.6 | 564,200 |
| 4/12 | 8,472 | 8,569 | 8,012 | 8,222 | -141 | -1.7 | 577,700 |
| 4/11 | 8,016 | 8,486 | 8,013 | 8,363 | +231 | +2.8 | 536,400 |
| 4/10 | 8,362 | 8,409 | 8,111 | 8,132 | -322 | -3.8 | 542,000 |
| 4/9 | 8,228 | 8,485 | 8,138 | 8,454 | +137 | +1.7 | 624,900 |
| 4/8 | 8,609 | 8,669 | 8,281 | 8,317 | -293 | -3.4 | 460,600 |
| 4/5 | 8,800 | 8,800 | 8,555 | 8,610 | -269 | -3.0 | 402,100 |
| 4/4 | 8,979 | 9,082 | 8,865 | 8,879 | -17 | -0.2 | 450,300 |
| 4/3 | 8,966 | 9,027 | 8,806 | 8,896 | -204 | -2.2 | 462,400 |
| 4/2 | 9,262 | 9,305 | 9,049 | 9,100 | -462 | -4.8 | 435,600 |
| 4/1 | 9,669 | 9,682 | 9,500 | 9,562 | -78 | -0.8 | 293,800 |
| 3/29 | 9,670 | 9,780 | 9,605 | 9,640 | -95 | -1.0 | 225,800 |
| 3/28 | 9,797 | 9,820 | 9,691 | 9,735 | -149 | -1.5 | 252,400 |
| 3/27 | 10,040 | 10,040 | 9,874 | 9,884 | -65 | -0.7 | 372,900 |
| 3/26 | 9,789 | 9,971 | 9,789 | 9,949 | +98 | +1.0 | 227,300 |
| 3/25 | 10,110 | 10,165 | 9,781 | 9,851 | -409 | -4.0 | 262,000 |
| 3/22 | 10,170 | 10,430 | 10,060 | 10,260 | +20 | +0.2 | 269,200 |
| 3/21 | 10,190 | 10,465 | 10,185 | 10,240 | +318 | +3.2 | 384,700 |
| 3/19 | 9,995 | 10,055 | 9,801 | 9,922 | -18 | -0.2 | 188,300 |
| 3/18 | 9,639 | 9,970 | 9,601 | 9,940 | +301 | +3.1 | 365,900 |
| 3/15 | 9,930 | 9,930 | 9,600 | 9,639 | -471 | -4.7 | 544,900 |
| 3/14 | 10,135 | 10,185 | 9,960 | 10,110 | -95 | -0.9 | 312,400 |
| 3/13 | 10,400 | 10,565 | 10,105 | 10,205 | -260 | -2.5 | 234,600 |
| 3/12 | 10,365 | 10,475 | 9,980 | 10,465 | +85 | +0.8 | 256,100 |
| 3/11 | 10,315 | 10,585 | 10,215 | 10,380 | -95 | -0.9 | 317,400 |
| 3/8 | 10,475 | 10,590 | 10,275 | 10,475 | -125 | -1.2 | 405,000 |
| 3/7 | 10,705 | 10,865 | 10,600 | 10,600 | +180 | +1.7 | 474,600 |
| 3/6 | 10,250 | 10,540 | 10,200 | 10,420 | +215 | +2.1 | 336,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて