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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 11,060 | 11,350 | 10,950 | 11,220 | +40 | +0.4 | 933,600 |
| 2/24 | 11,370 | 11,460 | 10,950 | 11,180 | -300 | -2.6 | 634,100 |
| 2/17 | 11,910 | 12,310 | 11,380 | 11,480 | -560 | -4.7 | 1,191,300 |
| 2/10 | 12,110 | 12,280 | 11,860 | 12,040 | -100 | -0.8 | 680,200 |
| 2/3 | 12,180 | 12,360 | 11,830 | 12,140 | +50 | +0.4 | 897,500 |
| 1/27 | 11,750 | 12,320 | 11,730 | 12,090 | +570 | +5.0 | 804,600 |
| 1/20 | 11,220 | 11,930 | 11,100 | 11,520 | +230 | +2.0 | 832,900 |
| 1/13 | 11,160 | 11,740 | 11,000 | 11,290 | +270 | +2.5 | 975,900 |
| 1/6 | 10,910 | 11,030 | 10,560 | 11,020 | +100 | +0.9 | 630,400 |
| 12/30 | 10,450 | 11,270 | 10,450 | 10,920 | +460 | +4.4 | 975,000 |
| 12/23 | 11,780 | 12,000 | 10,340 | 10,460 | -1,500 | -12.5 | 1,472,100 |
| 12/16 | 12,250 | 12,500 | 11,820 | 11,960 | -520 | -4.2 | 963,900 |
| 12/9 | 12,580 | 12,950 | 12,100 | 12,480 | -100 | -0.8 | 1,039,400 |
| 12/2 | 12,520 | 12,930 | 12,020 | 12,580 | +120 | +1.0 | 1,370,900 |
| 11/25 | 12,500 | 13,010 | 12,320 | 12,460 | -100 | -0.8 | 1,094,700 |
| 11/18 | 11,820 | 13,320 | 11,560 | 12,560 | +740 | +6.3 | 2,383,400 |
| 11/11 | 10,360 | 11,850 | 10,330 | 11,820 | +1,460 | +14.1 | 1,585,600 |
| 11/4 | 10,960 | 10,960 | 10,270 | 10,360 | -530 | -4.9 | 941,700 |
| 10/28 | 10,220 | 11,020 | 10,130 | 10,890 | +760 | +7.5 | 1,738,400 |
| 10/21 | 10,450 | 10,840 | 9,970 | 10,130 | -620 | -5.8 | 1,727,900 |
| 10/14 | 10,860 | 11,140 | 10,480 | 10,750 | -290 | -2.6 | 938,600 |
| 10/7 | 9,890 | 11,260 | 9,670 | 11,040 | +1,090 | +11.0 | 1,402,400 |
| 9/30 | 9,710 | 10,280 | 9,710 | 9,950 | -50 | -0.5 | 1,304,700 |
| 9/22 | 10,400 | 10,580 | 9,880 | 10,000 | -430 | -4.1 | 725,100 |
| 9/16 | 11,220 | 11,450 | 10,420 | 10,430 | -570 | -5.2 | 1,122,700 |
| 9/9 | 10,340 | 11,110 | 10,300 | 11,000 | +580 | +5.6 | 1,064,800 |
| 9/2 | 10,800 | 11,230 | 10,410 | 10,420 | -680 | -6.1 | 1,286,800 |
| 8/26 | 11,000 | 11,390 | 10,860 | 11,100 | -110 | -1.0 | 946,000 |
| 8/19 | 11,220 | 11,720 | 11,080 | 11,210 | +30 | +0.3 | 1,062,100 |
| 8/12 | 11,450 | 11,530 | 10,780 | 11,180 | -450 | -3.9 | 1,451,600 |
▶︎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
