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
7,800
円
取引時間外
(22:31)
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 | 7,633 | 7,844 | -24 | -0.3 | 1,608,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 6,440 | 7,540 | 6,330 | 7,290 | +750 | +11.5 | 4,903,300 |
| 9/13 | 7,930 | 8,200 | 6,350 | 6,540 | -1,430 | -17.9 | 6,287,200 |
| 9/6 | 8,300 | 8,420 | 7,650 | 7,970 | -260 | -3.2 | 2,148,400 |
| 8/30 | 8,110 | 8,270 | 7,900 | 8,230 | -130 | -1.6 | 2,159,100 |
| 8/23 | 8,050 | 8,670 | 7,960 | 8,360 | +310 | +3.9 | 2,407,000 |
| 8/16 | 7,680 | 8,150 | 7,670 | 8,050 | +470 | +6.2 | 1,744,200 |
| 8/9 | 7,860 | 7,950 | 7,320 | 7,580 | -370 | -4.7 | 2,333,400 |
| 8/2 | 7,930 | 8,140 | 7,820 | 7,950 | -10 | -0.1 | 1,870,500 |
| 7/26 | 7,330 | 8,180 | 7,250 | 7,960 | +780 | +10.9 | 2,553,000 |
| 7/19 | 6,980 | 7,190 | 6,690 | 7,180 | +200 | +2.9 | 1,633,400 |
| 7/12 | 7,350 | 7,410 | 6,900 | 6,980 | -480 | -6.4 | 1,703,400 |
| 7/5 | 7,520 | 7,970 | 7,320 | 7,460 | +50 | +0.7 | 2,268,000 |
| 6/28 | 7,200 | 7,520 | 6,960 | 7,410 | +180 | +2.5 | 2,119,500 |
| 6/21 | 7,180 | 7,290 | 6,810 | 7,230 | +40 | +0.6 | 2,486,100 |
| 6/14 | 7,070 | 7,540 | 7,050 | 7,190 | +320 | +4.7 | 2,300,200 |
| 6/7 | 7,200 | 7,480 | 6,780 | 6,870 | -430 | -5.9 | 3,476,800 |
| 5/31 | 7,550 | 7,830 | 7,010 | 7,300 | -250 | -3.3 | 5,946,900 |
| 5/24 | 8,050 | 8,090 | 7,460 | 7,550 | -480 | -6.0 | 2,525,000 |
| 5/17 | 7,890 | 8,070 | 7,480 | 8,030 | +30 | +0.4 | 4,055,600 |
| 5/10 | 8,860 | 8,970 | 7,720 | 8,000 | -770 | -8.8 | 3,711,900 |
| 4/26 | 8,800 | 9,080 | 8,500 | 8,770 | -30 | -0.3 | 2,553,500 |
| 4/19 | 8,640 | 8,860 | 8,490 | 8,800 | +290 | +3.4 | 2,561,200 |
| 4/12 | 7,950 | 8,590 | 7,920 | 8,510 | +560 | +7.0 | 3,208,800 |
| 4/5 | 7,920 | 8,150 | 7,510 | 7,950 | +90 | +1.2 | 2,681,000 |
| 3/29 | 7,400 | 8,170 | 7,340 | 7,860 | +190 | +2.5 | 3,181,700 |
| 3/22 | 7,690 | 7,840 | 7,390 | 7,670 | -50 | -0.7 | 2,531,200 |
| 3/15 | 7,180 | 7,760 | 6,950 | 7,720 | +500 | +6.9 | 2,726,000 |
| 3/8 | 6,850 | 7,280 | 6,840 | 7,220 | +470 | +7.0 | 2,709,800 |
| 3/1 | 6,400 | 6,820 | 6,360 | 6,750 | ー | ー | 1,983,700 |
▶︎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
