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
7,841.1
円
(11:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 8,088 | 8,200 | 7,753 | 7,836 | -32 | -0.4 | 927,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,798 | 7,934 | 6,728 | 7,868 | +910 | +13.1 | 3,546,700 |
| 11/15 | 8,920 | 9,012 | 6,812 | 6,958 | -1,896 | -21.4 | 4,539,600 |
| 11/8 | 8,827 | 9,159 | 8,611 | 8,854 | +58 | +0.7 | 1,179,900 |
| 11/1 | 8,418 | 9,300 | 8,418 | 8,796 | +457 | +5.5 | 1,626,400 |
| 10/25 | 9,280 | 9,284 | 8,110 | 8,339 | -791 | -8.7 | 1,579,500 |
| 10/18 | 9,507 | 9,678 | 9,105 | 9,130 | -227 | -2.4 | 1,122,800 |
| 10/11 | 9,150 | 9,499 | 9,010 | 9,357 | +290 | +3.2 | 1,490,200 |
| 10/4 | 8,900 | 9,154 | 8,379 | 9,067 | -87 | -1.0 | 1,495,700 |
| 9/27 | 9,258 | 9,349 | 9,016 | 9,154 | -125 | -1.4 | 1,245,100 |
| 9/20 | 9,007 | 9,351 | 8,854 | 9,279 | +415 | +4.7 | 1,185,700 |
| 9/13 | 8,600 | 9,152 | 8,494 | 8,864 | -12 | -0.1 | 1,202,500 |
| 9/6 | 9,183 | 9,265 | 8,788 | 8,876 | -267 | -2.9 | 1,258,200 |
| 8/30 | 9,523 | 9,574 | 9,085 | 9,143 | -280 | -3.0 | 1,528,300 |
| 8/23 | 8,180 | 9,468 | 7,981 | 9,423 | +1,125 | +13.6 | 2,179,600 |
| 8/16 | 7,712 | 8,298 | 7,582 | 8,298 | +573 | +7.4 | 1,657,300 |
| 8/9 | 7,706 | 8,465 | 7,291 | 7,725 | +90 | +1.2 | 2,614,100 |
| 8/2 | 8,500 | 8,749 | 7,620 | 7,635 | -776 | -9.2 | 1,452,700 |
| 7/26 | 9,071 | 9,071 | 8,320 | 8,411 | -660 | -7.3 | 968,100 |
| 7/19 | 9,268 | 9,310 | 8,888 | 9,071 | -49 | -0.5 | 1,054,200 |
| 7/12 | 9,119 | 9,335 | 8,813 | 9,120 | +17 | +0.2 | 1,759,500 |
| 7/5 | 8,887 | 9,190 | 8,357 | 9,103 | +250 | +2.8 | 1,912,100 |
| 6/28 | 8,403 | 9,227 | 8,356 | 8,853 | +383 | +4.5 | 2,564,100 |
| 6/21 | 8,026 | 8,529 | 7,915 | 8,470 | +594 | +7.5 | 2,578,200 |
| 6/14 | 7,271 | 7,888 | 7,002 | 7,876 | +455 | +6.1 | 1,918,000 |
| 6/7 | 6,786 | 7,588 | 6,705 | 7,421 | +642 | +9.5 | 2,229,200 |
| 5/31 | 7,310 | 7,376 | 6,624 | 6,779 | -575 | -7.8 | 2,395,700 |
| 5/24 | 7,900 | 8,132 | 7,270 | 7,354 | -519 | -6.6 | 1,446,100 |
| 5/17 | 8,567 | 8,570 | 7,652 | 7,873 | +56 | +0.7 | 2,039,100 |
| 5/10 | 7,500 | 8,090 | 7,500 | 7,817 | +567 | +7.8 | 2,165,400 |
| 5/2 | 7,350 | 7,451 | 7,201 | 7,250 | +74 | +1.0 | 935,500 |
▶︎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
