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
6,780
円
(23:34)
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) | 6,675 (24/05/30) |
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 | 6,624 | 6,779 | -553 | -7.5 | 9,463,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 8,860 | 8,970 | 7,010 | 7,300 | -1,470 | -16.8 | 16,239,400 |
| 19/04 | 7,920 | 9,080 | 7,510 | 8,770 | +910 | +11.6 | 11,004,500 |
| 19/03 | 6,620 | 8,170 | 6,600 | 7,860 | +1,240 | +18.7 | 11,536,400 |
| 19/02 | 5,560 | 6,720 | 5,300 | 6,620 | +1,000 | +17.8 | 9,268,300 |
| 19/01 | 4,550 | 5,680 | 4,380 | 5,620 | +940 | +20.1 | 10,904,200 |
| 18/12 | 7,120 | 7,210 | 4,370 | 4,680 | -2,310 | -33.1 | 16,186,900 |
| 18/11 | 5,520 | 7,020 | 5,160 | 6,990 | +1,510 | +27.6 | 11,689,500 |
| 18/10 | 7,180 | 7,790 | 4,850 | 5,480 | -1,560 | -22.2 | 11,400,100 |
| 18/09 | 6,595 | 7,490 | 6,340 | 7,040 | +430 | +6.5 | 7,388,100 |
| 18/08 | 6,300 | 6,650 | 5,520 | 6,610 | +320 | +5.1 | 8,378,200 |
| 18/07 | 6,405 | 7,155 | 6,170 | 6,290 | -100 | -1.6 | 7,847,400 |
| 18/06 | 5,645 | 6,780 | 5,350 | 6,390 | +580 | +10.0 | 9,233,000 |
| 18/05 | 5,420 | 6,055 | 5,295 | 5,810 | +385 | +7.1 | 6,380,000 |
| 18/04 | 5,295 | 5,595 | 4,960 | 5,425 | +135 | +2.6 | 7,255,200 |
| 18/03 | 4,460 | 5,590 | 4,290 | 5,290 | +805 | +18.0 | 8,562,000 |
| 18/02 | 4,870 | 4,970 | 4,155 | 4,485 | -310 | -6.5 | 6,583,400 |
| 18/01 | 4,720 | 5,155 | 4,660 | 4,795 | +135 | +2.9 | 6,533,200 |
| 17/12 | 4,165 | 4,870 | 4,015 | 4,660 | +530 | +12.8 | 6,642,400 |
| 17/11 | 4,150 | 4,530 | 3,970 | 4,130 | -10 | -0.2 | 8,470,400 |
| 17/10 | 3,555 | 4,200 | 3,505 | 4,140 | +620 | +17.6 | 9,528,000 |
| 17/09 | 3,505 | 3,585 | 3,200 | 3,520 | +10 | +0.3 | 6,607,000 |
| 17/08 | 3,245 | 3,655 | 3,155 | 3,510 | +255 | +7.8 | 8,155,600 |
| 17/07 | 3,110 | 3,375 | 3,000 | 3,255 | +145 | +4.7 | 8,245,400 |
| 17/06 | 3,225 | 3,555 | 3,050 | 3,110 | -115 | -3.6 | 10,368,800 |
| 17/05 | 2,500 | 3,290 | 2,415 | 3,225 | +725 | +29.0 | 15,705,200 |
| 17/04 | 2,750 | 2,805 | 2,310 | 2,500 | -275 | -9.9 | 15,017,200 |
| 17/03 | 3,165 | 3,425 | 2,535 | 2,775 | -430 | -13.4 | 19,141,000 |
| 17/02 | 2,860 | 3,450 | 2,775 | 3,205 | +395 | +14.1 | 12,554,800 |
| 17/01 | 2,640 | 2,910 | 2,565 | 2,810 | +210 | +8.1 | 11,092,000 |
| 16/12 | 2,365 | 2,635 | 1,905 | 2,600 | +245 | +10.4 | 19,413,600 |
▶︎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