！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
7,235.1
円
(09:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,350 | 7,451 | 7,217 | 7,230 | +54 | +0.8 | 705,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,314 | 7,773 | 7,001 | 7,176 | -137 | -1.9 | 2,938,800 |
| 4/19 | 7,997 | 8,086 | 7,250 | 7,313 | -909 | -11.1 | 2,670,100 |
| 4/12 | 8,609 | 8,669 | 8,012 | 8,222 | -388 | -4.5 | 2,741,600 |
| 4/5 | 9,669 | 9,682 | 8,555 | 8,610 | -1,030 | -10.7 | 2,044,200 |
| 3/29 | 10,110 | 10,165 | 9,605 | 9,640 | -620 | -6.0 | 1,340,400 |
| 3/22 | 9,639 | 10,465 | 9,601 | 10,260 | +621 | +6.4 | 1,208,100 |
| 3/15 | 10,315 | 10,585 | 9,600 | 9,639 | -836 | -8.0 | 1,665,400 |
| 3/8 | 10,260 | 10,865 | 9,967 | 10,475 | +275 | +2.7 | 1,830,700 |
| 3/1 | 8,929 | 10,320 | 8,912 | 10,200 | +1,345 | +15.2 | 2,707,100 |
| 2/22 | 8,429 | 9,029 | 8,331 | 8,855 | +204 | +2.4 | 1,372,900 |
| 2/16 | 9,192 | 9,304 | 8,042 | 8,651 | -449 | -4.9 | 3,119,500 |
| 2/9 | 8,901 | 9,257 | 8,661 | 9,100 | +138 | +1.5 | 1,491,600 |
| 2/2 | 8,593 | 9,117 | 8,556 | 8,962 | +219 | +2.5 | 1,674,800 |
| 1/26 | 9,254 | 9,362 | 8,501 | 8,743 | -461 | -5.0 | 2,098,400 |
| 1/19 | 9,921 | 9,939 | 8,862 | 9,204 | -776 | -7.8 | 2,456,700 |
| 1/12 | 9,457 | 10,080 | 9,205 | 9,980 | +756 | +8.2 | 2,261,400 |
| 1/5 | 9,348 | 9,583 | 9,180 | 9,224 | -574 | -5.9 | 1,330,500 |
| 12/29 | 9,650 | 9,937 | 9,340 | 9,798 | +298 | +3.1 | 1,969,600 |
| 12/22 | 8,890 | 9,598 | 8,678 | 9,500 | +648 | +7.3 | 2,238,800 |
| 12/15 | 8,565 | 8,989 | 8,194 | 8,852 | +339 | +4.0 | 2,752,500 |
| 12/8 | 8,544 | 8,870 | 8,165 | 8,513 | +24 | +0.3 | 2,827,900 |
| 12/1 | 8,311 | 9,043 | 8,311 | 8,489 | +36 | +0.4 | 6,049,000 |
| 11/24 | 8,157 | 8,529 | 8,051 | 8,453 | -4 | -0.1 | 2,484,900 |
| 11/17 | 7,600 | 8,483 | 7,498 | 8,457 | +895 | +11.8 | 5,520,100 |
| 11/10 | 7,071 | 7,720 | 6,700 | 7,562 | +891 | +13.4 | 5,058,200 |
| 11/2 | 6,070 | 6,712 | 5,810 | 6,671 | +569 | +9.3 | 2,969,100 |
| 10/27 | 6,223 | 6,650 | 5,874 | 6,102 | -179 | -2.9 | 5,612,500 |
| 10/20 | 7,241 | 7,345 | 6,281 | 6,281 | -1,000 | -13.7 | 3,801,900 |
| 10/13 | 7,860 | 8,015 | 7,281 | 7,281 | -623 | -7.9 | 1,406,000 |
| 10/6 | 8,141 | 8,198 | 7,841 | 7,904 | -273 | -3.3 | 1,495,200 |
▶︎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