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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,251 | 8,570 | 7,201 | 7,873 | +541 | +7.4 | 5,006,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 14,070 | 14,720 | 13,110 | 14,440 | +260 | +1.8 | 3,040,300 |
| 21/09 | 14,420 | 16,220 | 13,930 | 14,180 | -290 | -2.0 | 4,348,000 |
| 21/08 | 14,210 | 14,570 | 12,900 | 14,470 | +410 | +2.9 | 3,631,700 |
| 21/07 | 14,210 | 14,780 | 13,500 | 14,060 | -410 | -2.8 | 3,334,000 |
| 21/06 | 13,030 | 14,620 | 12,250 | 14,470 | +1,330 | +10.1 | 4,531,700 |
| 21/05 | 13,840 | 13,890 | 11,390 | 13,140 | -810 | -5.8 | 5,448,900 |
| 21/04 | 14,870 | 15,580 | 13,440 | 13,950 | -730 | -5.0 | 5,286,400 |
| 21/03 | 14,510 | 15,450 | 12,700 | 14,680 | +570 | +4.0 | 5,570,100 |
| 21/02 | 14,900 | 16,480 | 14,080 | 14,110 | -850 | -5.7 | 4,398,500 |
| 21/01 | 14,140 | 16,300 | 13,610 | 14,960 | +1,120 | +8.1 | 5,125,400 |
| 20/12 | 14,850 | 15,110 | 13,160 | 13,840 | -800 | -5.5 | 5,416,800 |
| 20/11 | 12,830 | 15,000 | 12,400 | 14,640 | +1,870 | +14.6 | 8,374,200 |
| 20/10 | 11,480 | 13,580 | 10,850 | 12,770 | +1,530 | +13.6 | 7,716,000 |
| 20/09 | 11,250 | 11,860 | 10,300 | 11,240 | +30 | +0.3 | 6,816,100 |
| 20/08 | 11,090 | 12,290 | 10,880 | 11,210 | +210 | +1.9 | 8,135,500 |
| 20/07 | 11,420 | 12,150 | 10,850 | 11,000 | -240 | -2.1 | 8,566,300 |
| 20/06 | 12,040 | 12,580 | 10,750 | 11,240 | -890 | -7.3 | 10,584,100 |
| 20/05 | 9,580 | 12,470 | 9,540 | 12,130 | +2,480 | +25.7 | 10,648,900 |
| 20/04 | 7,500 | 9,930 | 7,290 | 9,650 | +2,070 | +27.3 | 11,930,800 |
| 20/03 | 6,630 | 7,760 | 5,640 | 7,580 | +960 | +14.5 | 18,507,200 |
| 20/02 | 6,880 | 8,030 | 6,490 | 6,620 | -490 | -6.9 | 11,398,000 |
| 20/01 | 7,400 | 8,120 | 7,030 | 7,110 | -370 | -5.0 | 6,729,900 |
| 19/12 | 7,820 | 7,970 | 7,160 | 7,480 | -280 | -3.6 | 6,508,100 |
| 19/11 | 7,870 | 8,140 | 6,660 | 7,760 | -230 | -2.9 | 13,426,400 |
| 19/10 | 7,240 | 8,110 | 7,110 | 7,990 | +760 | +10.5 | 10,207,400 |
| 19/09 | 8,300 | 8,420 | 6,330 | 7,230 | -1,000 | -12.2 | 17,325,700 |
| 19/08 | 7,920 | 8,670 | 7,320 | 8,230 | +260 | +3.3 | 9,421,300 |
| 19/07 | 7,520 | 8,180 | 6,690 | 7,970 | +560 | +7.6 | 9,250,700 |
| 19/06 | 7,200 | 7,540 | 6,780 | 7,410 | +110 | +1.5 | 10,382,600 |
| 19/05 | 8,860 | 8,970 | 7,010 | 7,300 | -1,470 | -16.8 | 16,239,400 |
▶︎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