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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,865 (24/03/07) | 6,624 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,865 (24/03/07) | 6,624 (24/05/31) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 8,933 | 9,159 | 6,728 | 7,844 | -1,383 | -15.0 | 11,105,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 2,440 | 2,570 | 2,187 | 2,355 | -60 | -2.5 | 12,643,800 |
| 16/10 | 2,730 | 2,860 | 2,390 | 2,415 | -215 | -8.2 | 7,414,600 |
| 16/09 | 2,390 | 2,770 | 2,220 | 2,630 | +245 | +10.3 | 10,492,400 |
| 16/08 | 2,800 | 2,890 | 2,335 | 2,385 | -565 | -19.2 | 12,715,800 |
| 16/07 | 2,965 | 3,130 | 2,520 | 2,950 | +50 | +1.7 | 11,241,200 |
| 16/06 | 3,470 | 3,530 | 2,605 | 2,900 | -585 | -16.8 | 15,052,600 |
| 16/05 | 3,525 | 3,695 | 3,285 | 3,485 | -40 | -1.1 | 8,576,200 |
| 16/04 | 3,775 | 4,040 | 3,445 | 3,525 | -285 | -7.5 | 13,840,800 |
| 16/03 | 3,250 | 3,940 | 3,165 | 3,810 | +630 | +19.8 | 19,622,600 |
| 16/02 | 3,100 | 3,395 | 2,450 | 3,180 | +80 | +2.6 | 18,870,000 |
| 16/01 | 2,875 | 3,390 | 2,550 | 3,100 | +205 | +7.1 | 21,640,400 |
| 15/12 | 3,000 | 3,125 | 2,680 | 2,895 | -70 | -2.4 | 11,929,000 |
| 15/11 | 2,367 | 3,020 | 2,187 | 2,965 | +568 | +23.7 | 11,297,200 |
| 15/10 | 2,325 | 2,485 | 2,200 | 2,397 | +97 | +4.2 | 8,657,800 |
| 15/09 | 2,040 | 2,350 | 1,817 | 2,300 | +253 | +12.4 | 12,360,600 |
| 15/08 | 2,040 | 2,082 | 1,620 | 2,047 | +15 | +0.7 | 8,147,800 |
| 15/07 | 1,990 | 2,330 | 1,742 | 2,032 | +55 | +2.8 | 8,594,200 |
| 15/06 | 1,525 | 2,025 | 1,492 | 1,977 | +437 | +28.4 | 8,868,200 |
| 15/05 | 1,502 | 1,622 | 1,361 | 1,540 | -12 | -0.8 | 4,469,400 |
| 15/04 | 1,425 | 1,747 | 1,397 | 1,552 | +130 | +9.1 | 7,112,000 |
| 15/03 | 1,302 | 1,537 | 1,211 | 1,422 | +105 | +8.0 | 8,362,400 |
| 15/02 | 1,034 | 1,335 | 1,027 | 1,317 | +287 | +27.9 | 5,446,600 |
| 15/01 | 1,140 | 1,171 | 1,003 | 1,030 | -105 | -9.3 | 4,522,400 |
| 14/12 | 1,064 | 1,163 | 1,027 | 1,135 | +66 | +6.2 | 5,445,400 |
| 14/11 | 1,194 | 1,212 | 992 | 1,069 | -49 | -4.4 | 5,419,000 |
▶︎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
