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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 11,050 | 11,700 | 10,960 | 11,630 | +650 | +5.9 | 1,242,700 |
| 7/29 | 10,450 | 11,030 | 10,300 | 10,980 | +430 | +4.1 | 1,127,200 |
| 7/22 | 10,630 | 10,760 | 10,340 | 10,550 | +30 | +0.3 | 851,500 |
| 7/15 | 10,950 | 11,060 | 10,010 | 10,520 | -430 | -3.9 | 1,380,600 |
| 7/8 | 9,420 | 11,020 | 9,260 | 10,950 | +1,620 | +17.4 | 1,906,800 |
| 7/1 | 9,440 | 9,750 | 9,230 | 9,330 | -10 | -0.1 | 1,982,000 |
| 6/24 | 8,510 | 9,410 | 8,150 | 9,340 | +870 | +10.3 | 1,681,100 |
| 6/17 | 9,990 | 10,020 | 8,380 | 8,470 | -1,850 | -17.9 | 2,010,200 |
| 6/10 | 10,540 | 10,790 | 10,190 | 10,320 | -300 | -2.8 | 1,119,500 |
| 6/3 | 10,610 | 10,870 | 10,280 | 10,620 | +180 | +1.7 | 1,320,600 |
| 5/27 | 10,560 | 10,810 | 10,130 | 10,440 | +90 | +0.9 | 942,800 |
| 5/20 | 10,490 | 10,870 | 9,920 | 10,350 | +260 | +2.6 | 1,522,200 |
| 5/13 | 9,940 | 10,260 | 9,140 | 10,090 | -130 | -1.3 | 2,122,500 |
| 5/6 | 10,910 | 10,950 | 10,110 | 10,220 | -870 | -7.8 | 750,500 |
| 4/28 | 10,250 | 11,160 | 10,220 | 11,090 | +560 | +5.3 | 1,464,100 |
| 4/22 | 10,800 | 11,430 | 10,500 | 10,530 | -380 | -3.5 | 1,278,100 |
| 4/15 | 11,600 | 11,630 | 10,820 | 10,910 | -980 | -8.2 | 1,443,800 |
| 4/8 | 12,550 | 12,830 | 11,730 | 11,890 | -710 | -5.6 | 1,705,400 |
| 4/1 | 12,060 | 12,970 | 11,810 | 12,600 | +290 | +2.4 | 1,716,300 |
| 3/25 | 11,140 | 12,360 | 11,000 | 12,310 | +1,120 | +10.0 | 1,252,000 |
| 3/18 | 10,700 | 11,360 | 10,250 | 11,190 | +340 | +3.1 | 1,708,600 |
| 3/11 | 10,750 | 11,350 | 10,520 | 10,850 | -180 | -1.6 | 1,780,200 |
| 3/4 | 10,640 | 11,960 | 10,550 | 11,030 | +220 | +2.0 | 2,042,300 |
| 2/25 | 9,860 | 10,870 | 9,670 | 10,810 | +610 | +6.0 | 1,196,100 |
| 2/18 | 10,200 | 10,800 | 9,810 | 10,200 | -150 | -1.5 | 1,914,200 |
| 2/10 | 10,320 | 10,650 | 9,760 | 10,350 | +20 | +0.2 | 1,520,100 |
| 2/4 | 9,490 | 10,860 | 9,370 | 10,330 | +1,140 | +12.4 | 2,860,600 |
| 1/28 | 10,290 | 10,870 | 9,040 | 9,190 | -1,390 | -13.1 | 2,761,100 |
| 1/21 | 11,000 | 11,370 | 10,330 | 10,580 | -680 | -6.0 | 2,094,300 |
| 1/14 | 12,480 | 12,500 | 11,100 | 11,260 | -1,170 | -9.4 | 1,961,300 |
▶︎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
