！決算発表予定日 2024/05/10
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
7,207.8
円
(10:17)
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) | 7,001 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,238 | 7,305 | 7,201 | 7,203 | -116 | -1.6 | 69,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 10,140 | 10,235 | 9,967 | 10,205 | +5 | +0.1 | 325,200 |
| 3/4 | 10,260 | 10,320 | 10,095 | 10,200 | 0 | 0.0 | 289,300 |
| 3/1 | 10,140 | 10,320 | 9,982 | 10,200 | +115 | +1.1 | 368,100 |
| 2/29 | 9,910 | 10,145 | 9,862 | 10,085 | +65 | +0.7 | 572,200 |
| 2/28 | 9,837 | 10,080 | 9,700 | 10,020 | +82 | +0.8 | 530,000 |
| 2/27 | 9,420 | 9,938 | 9,369 | 9,938 | +744 | +8.1 | 952,600 |
| 2/26 | 8,929 | 9,217 | 8,912 | 9,194 | +339 | +3.8 | 284,200 |
| 2/22 | 8,849 | 9,029 | 8,829 | 8,855 | -55 | -0.6 | 256,400 |
| 2/21 | 8,557 | 8,955 | 8,557 | 8,910 | +406 | +4.8 | 426,100 |
| 2/20 | 8,463 | 8,615 | 8,395 | 8,504 | +37 | +0.4 | 274,200 |
| 2/19 | 8,429 | 8,532 | 8,331 | 8,467 | -184 | -2.1 | 416,200 |
| 2/16 | 9,030 | 9,034 | 8,594 | 8,651 | -309 | -3.5 | 563,300 |
| 2/15 | 8,700 | 9,079 | 8,582 | 8,960 | +363 | +4.2 | 759,300 |
| 2/14 | 8,710 | 8,740 | 8,042 | 8,597 | -617 | -6.7 | 1,345,200 |
| 2/13 | 9,192 | 9,304 | 9,140 | 9,214 | +114 | +1.3 | 451,700 |
| 2/9 | 8,910 | 9,257 | 8,910 | 9,100 | +271 | +3.1 | 437,900 |
| 2/8 | 8,869 | 8,909 | 8,762 | 8,829 | +15 | +0.2 | 228,000 |
| 2/7 | 8,714 | 8,886 | 8,661 | 8,814 | +36 | +0.4 | 274,300 |
| 2/6 | 8,899 | 9,023 | 8,778 | 8,778 | -271 | -3.0 | 312,400 |
| 2/5 | 8,901 | 9,180 | 8,863 | 9,049 | +87 | +1.0 | 239,000 |
| 2/2 | 8,864 | 9,117 | 8,856 | 8,962 | +235 | +2.7 | 297,100 |
▶︎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