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
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 14,650 | 15,000 | 12,640 | 12,850 | -1,340 | -9.4 | 2,987,000 |
| 11/6 | 12,830 | 14,300 | 12,430 | 14,190 | +1,420 | +11.1 | 1,888,200 |
| 10/30 | 12,350 | 12,990 | 11,920 | 12,770 | +380 | +3.1 | 1,505,600 |
| 10/23 | 13,340 | 13,450 | 12,080 | 12,390 | -950 | -7.1 | 1,748,200 |
| 10/16 | 12,140 | 13,580 | 12,060 | 13,340 | +1,270 | +10.5 | 2,297,100 |
| 10/9 | 11,170 | 12,200 | 11,100 | 12,070 | +1,120 | +10.2 | 1,710,000 |
| 10/2 | 11,180 | 11,620 | 10,850 | 10,950 | -140 | -1.3 | 1,292,500 |
| 9/25 | 11,000 | 11,180 | 10,730 | 11,090 | +330 | +3.1 | 1,081,000 |
| 9/18 | 10,700 | 10,800 | 10,380 | 10,760 | +140 | +1.3 | 1,432,200 |
| 9/11 | 10,500 | 10,790 | 10,300 | 10,620 | -90 | -0.8 | 1,802,100 |
| 9/4 | 11,260 | 11,860 | 10,650 | 10,710 | -390 | -3.5 | 2,071,300 |
| 8/28 | 11,830 | 12,000 | 10,940 | 11,100 | -730 | -6.2 | 1,648,500 |
| 8/21 | 11,950 | 11,960 | 11,400 | 11,830 | -300 | -2.5 | 1,648,600 |
| 8/14 | 11,510 | 12,190 | 11,060 | 12,130 | -80 | -0.7 | 2,465,200 |
| 8/7 | 11,090 | 12,290 | 10,880 | 12,210 | +1,210 | +11.0 | 1,965,300 |
| 7/31 | 11,260 | 11,420 | 10,970 | 11,000 | -320 | -2.8 | 1,792,700 |
| 7/22 | 11,200 | 11,640 | 10,850 | 11,320 | +120 | +1.1 | 1,293,200 |
| 7/17 | 11,710 | 11,920 | 11,010 | 11,200 | -590 | -5.0 | 2,487,600 |
| 7/10 | 11,670 | 12,150 | 11,380 | 11,790 | +160 | +1.4 | 1,951,200 |
| 7/3 | 11,850 | 12,080 | 11,030 | 11,630 | -390 | -3.2 | 2,088,900 |
| 6/26 | 11,490 | 12,200 | 11,210 | 12,020 | +460 | +4.0 | 1,705,200 |
| 6/19 | 11,180 | 11,770 | 11,160 | 11,560 | +310 | +2.8 | 1,768,200 |
| 6/12 | 11,450 | 11,470 | 10,750 | 11,250 | -200 | -1.8 | 3,595,900 |
| 6/5 | 12,040 | 12,580 | 11,290 | 11,450 | -680 | -5.6 | 2,467,500 |
| 5/29 | 11,990 | 12,470 | 11,470 | 12,130 | +280 | +2.4 | 2,878,600 |
| 5/22 | 11,180 | 12,100 | 11,140 | 11,850 | +790 | +7.1 | 2,516,300 |
| 5/15 | 9,950 | 11,400 | 9,830 | 11,060 | +1,260 | +12.9 | 3,526,100 |
| 5/8 | 9,580 | 10,190 | 9,560 | 9,800 | +160 | +1.7 | 1,267,600 |
| 5/1 | 9,610 | 9,930 | 9,360 | 9,640 | +30 | +0.3 | 3,000,600 |
| 4/24 | 9,170 | 9,660 | 9,050 | 9,610 | +410 | +4.5 | 2,247,600 |
▶︎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
