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
7,846.1
円
(15:24)
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 | 1,192,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 8,121 | 8,275 | 7,861 | 8,177 | +106 | +1.3 | 1,518,000 |
| 9/22 | 8,461 | 8,546 | 7,903 | 8,071 | -656 | -7.5 | 1,429,000 |
| 9/15 | 8,980 | 9,051 | 8,440 | 8,727 | -337 | -3.7 | 1,948,100 |
| 9/8 | 9,290 | 9,607 | 9,035 | 9,064 | -190 | -2.1 | 1,363,600 |
| 9/1 | 9,300 | 9,646 | 9,152 | 9,254 | -181 | -1.9 | 1,361,500 |
| 8/25 | 9,339 | 9,710 | 9,235 | 9,435 | +117 | +1.3 | 1,085,200 |
| 8/18 | 9,900 | 10,015 | 9,065 | 9,318 | -872 | -8.6 | 2,321,200 |
| 8/10 | 10,475 | 10,785 | 9,814 | 10,190 | -225 | -2.2 | 1,167,500 |
| 8/4 | 10,840 | 10,940 | 10,385 | 10,415 | -385 | -3.6 | 715,200 |
| 7/28 | 11,060 | 11,175 | 10,555 | 10,800 | -145 | -1.3 | 945,700 |
| 7/21 | 11,450 | 11,465 | 10,870 | 10,945 | -345 | -3.1 | 669,700 |
| 7/14 | 10,700 | 11,410 | 10,580 | 11,290 | +575 | +5.4 | 1,144,400 |
| 7/7 | 11,215 | 11,375 | 10,675 | 10,715 | -485 | -4.3 | 754,200 |
| 6/30 | 11,270 | 11,420 | 10,940 | 11,200 | -145 | -1.3 | 930,000 |
| 6/23 | 11,660 | 11,985 | 11,225 | 11,345 | -230 | -2.0 | 1,332,500 |
| 6/16 | 11,110 | 11,880 | 11,110 | 11,575 | +720 | +6.6 | 1,689,000 |
| 6/9 | 10,990 | 11,380 | 10,800 | 10,855 | -45 | -0.4 | 1,253,600 |
| 6/2 | 10,800 | 11,020 | 10,450 | 10,900 | +220 | +2.1 | 1,384,200 |
| 5/26 | 11,320 | 11,530 | 10,600 | 10,680 | -740 | -6.5 | 1,180,500 |
| 5/19 | 11,180 | 11,570 | 11,130 | 11,420 | +320 | +2.9 | 1,170,700 |
| 5/12 | 10,670 | 11,160 | 10,590 | 11,100 | +420 | +3.9 | 1,404,900 |
| 5/2 | 10,680 | 10,740 | 10,510 | 10,680 | +90 | +0.9 | 432,200 |
| 4/28 | 10,940 | 11,040 | 10,240 | 10,590 | -440 | -4.0 | 2,101,000 |
| 4/21 | 11,030 | 11,280 | 10,610 | 11,030 | +170 | +1.6 | 1,350,700 |
| 4/14 | 11,020 | 11,240 | 10,760 | 10,860 | -100 | -0.9 | 1,285,800 |
| 4/7 | 11,600 | 11,650 | 10,880 | 10,960 | -420 | -3.7 | 1,116,300 |
| 3/31 | 11,420 | 11,910 | 11,130 | 11,380 | -130 | -1.1 | 1,062,300 |
| 3/24 | 11,750 | 11,840 | 11,390 | 11,510 | -200 | -1.7 | 979,400 |
| 3/17 | 11,000 | 11,740 | 10,730 | 11,710 | +610 | +5.5 | 1,309,600 |
| 3/10 | 11,380 | 11,690 | 11,070 | 11,100 | -120 | -1.1 | 994,100 |
▶︎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
