！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
ー
円
(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) | 7,001 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,350 | 7,451 | 7,280 | 7,332 | +156 | +2.2 | 417,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,669 | 9,682 | 7,001 | 7,332 | -2,308 | -23.9 | 10,812,600 |
| 24/03 | 10,140 | 10,865 | 9,600 | 9,640 | -445 | -4.4 | 6,412,700 |
| 24/02 | 8,857 | 10,145 | 8,042 | 10,085 | +1,078 | +12.0 | 8,899,400 |
| 24/01 | 9,348 | 10,080 | 8,501 | 9,007 | -791 | -8.1 | 9,245,400 |
| 23/12 | 8,592 | 9,937 | 8,165 | 9,798 | +1,091 | +12.5 | 10,284,400 |
| 23/11 | 6,186 | 9,043 | 6,086 | 8,707 | +2,721 | +45.5 | 20,152,200 |
| 23/10 | 8,141 | 8,198 | 5,810 | 5,986 | -2,191 | -26.8 | 13,749,100 |
| 23/09 | 9,188 | 9,607 | 7,861 | 8,177 | -1,051 | -11.4 | 6,558,400 |
| 23/08 | 10,930 | 10,940 | 9,065 | 9,228 | -1,607 | -14.8 | 6,211,100 |
| 23/07 | 11,215 | 11,465 | 10,555 | 10,835 | -365 | -3.3 | 3,653,800 |
| 23/06 | 10,910 | 11,985 | 10,740 | 11,200 | +180 | +1.6 | 5,659,700 |
| 23/05 | 10,680 | 11,570 | 10,450 | 11,020 | +430 | +4.1 | 5,117,900 |
| 23/04 | 11,600 | 11,650 | 10,240 | 10,590 | -790 | -6.9 | 5,853,800 |
| 23/03 | 11,330 | 11,910 | 10,730 | 11,380 | +190 | +1.7 | 4,924,900 |
| 23/02 | 12,070 | 12,360 | 10,950 | 11,190 | -710 | -6.0 | 3,485,900 |
| 23/01 | 10,910 | 12,320 | 10,560 | 11,900 | +980 | +9.0 | 3,515,100 |
| 22/12 | 12,930 | 12,950 | 10,340 | 10,920 | -1,240 | -10.2 | 5,138,500 |
| 22/11 | 10,710 | 13,320 | 10,270 | 12,160 | +1,430 | +13.3 | 6,371,600 |
| 22/10 | 9,890 | 11,260 | 9,670 | 10,730 | +780 | +7.8 | 6,123,900 |
| 22/09 | 11,000 | 11,450 | 9,710 | 9,950 | -1,270 | -11.3 | 4,778,600 |
| 22/08 | 11,050 | 11,720 | 10,690 | 11,220 | +240 | +2.2 | 5,427,900 |
| 22/07 | 9,400 | 11,060 | 9,230 | 10,980 | +1,430 | +15.0 | 5,514,500 |
| 22/06 | 10,630 | 10,790 | 8,150 | 9,550 | -1,130 | -10.6 | 7,039,900 |
| 22/05 | 10,910 | 10,950 | 9,140 | 10,680 | -410 | -3.7 | 6,163,100 |
| 22/04 | 12,400 | 12,830 | 10,220 | 11,090 | -1,490 | -11.8 | 6,139,000 |
| 22/03 | 11,090 | 12,970 | 10,250 | 12,580 | +1,610 | +14.7 | 7,823,900 |
| 22/02 | 10,300 | 11,060 | 9,670 | 10,970 | +1,120 | +11.4 | 7,378,300 |
| 22/01 | 14,580 | 14,650 | 9,040 | 9,850 | -4,500 | -31.4 | 8,797,400 |
| 21/12 | 15,210 | 15,650 | 13,330 | 14,350 | -880 | -5.8 | 3,842,500 |
| 21/11 | 14,380 | 16,680 | 14,260 | 15,230 | +790 | +5.5 | 4,188,000 |
▶︎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