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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 14,580 | 14,650 | 12,110 | 12,430 | -1,920 | -13.4 | 1,440,100 |
| 12/30 | 14,160 | 14,710 | 14,080 | 14,350 | +220 | +1.6 | 481,000 |
| 12/24 | 13,950 | 14,330 | 13,330 | 14,130 | +340 | +2.5 | 833,400 |
| 12/17 | 15,100 | 15,290 | 13,790 | 13,790 | -1,130 | -7.6 | 1,040,300 |
| 12/10 | 14,590 | 15,650 | 14,360 | 14,920 | +90 | +0.6 | 740,600 |
| 12/3 | 14,930 | 15,900 | 14,260 | 14,830 | -470 | -3.1 | 1,522,800 |
| 11/26 | 16,320 | 16,680 | 15,260 | 15,300 | -860 | -5.3 | 1,076,600 |
| 11/19 | 14,900 | 16,260 | 14,890 | 16,160 | +1,480 | +10.1 | 1,103,100 |
| 11/12 | 15,100 | 15,340 | 14,520 | 14,680 | -320 | -2.1 | 725,800 |
| 11/5 | 14,380 | 15,000 | 14,260 | 15,000 | +560 | +3.9 | 506,900 |
| 10/29 | 14,270 | 14,720 | 14,220 | 14,440 | +40 | +0.3 | 531,600 |
| 10/22 | 14,560 | 14,690 | 14,230 | 14,400 | -80 | -0.6 | 536,100 |
| 10/15 | 13,800 | 14,550 | 13,550 | 14,480 | +540 | +3.9 | 628,700 |
| 10/8 | 14,140 | 14,150 | 13,110 | 13,940 | 0 | 0.0 | 1,192,600 |
| 10/1 | 15,310 | 15,440 | 13,820 | 13,940 | -1,450 | -9.4 | 1,131,900 |
| 9/24 | 15,330 | 15,590 | 15,030 | 15,390 | -260 | -1.7 | 662,900 |
| 9/17 | 16,000 | 16,220 | 15,280 | 15,650 | -510 | -3.2 | 1,104,900 |
| 9/10 | 14,700 | 16,160 | 14,630 | 16,160 | +1,530 | +10.5 | 1,254,000 |
| 9/3 | 13,900 | 14,820 | 13,820 | 14,630 | +690 | +5.0 | 723,300 |
| 8/27 | 13,900 | 14,430 | 13,850 | 13,940 | +260 | +1.9 | 750,400 |
| 8/20 | 13,020 | 13,900 | 12,900 | 13,680 | +690 | +5.3 | 867,900 |
| 8/13 | 13,500 | 14,000 | 12,950 | 12,990 | -580 | -4.3 | 948,200 |
| 8/6 | 14,210 | 14,210 | 13,420 | 13,570 | -490 | -3.5 | 687,500 |
| 7/30 | 14,440 | 14,780 | 14,040 | 14,060 | +180 | +1.3 | 1,078,100 |
| 7/21 | 13,770 | 14,080 | 13,590 | 13,880 | +40 | +0.3 | 426,800 |
| 7/16 | 13,970 | 14,220 | 13,650 | 13,840 | +50 | +0.4 | 733,100 |
| 7/9 | 13,780 | 14,200 | 13,500 | 13,790 | -40 | -0.3 | 717,100 |
| 7/2 | 14,080 | 14,620 | 13,800 | 13,830 | -250 | -1.8 | 1,190,300 |
| 6/25 | 13,470 | 14,500 | 13,410 | 14,080 | +310 | +2.3 | 788,600 |
| 6/18 | 13,900 | 13,970 | 13,180 | 13,770 | +30 | +0.2 | 894,100 |
▶︎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
