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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 8,340 | 9,720 | 8,300 | 9,200 | +760 | +9.0 | 3,184,300 |
| 4/10 | 7,700 | 8,470 | 7,540 | 8,440 | +790 | +10.3 | 2,849,700 |
| 4/3 | 7,440 | 7,760 | 7,290 | 7,650 | +210 | +2.8 | 2,151,300 |
| 3/27 | 7,450 | 7,600 | 6,940 | 7,440 | +30 | +0.4 | 3,994,200 |
| 3/19 | 6,220 | 7,610 | 6,000 | 7,410 | +1,250 | +20.3 | 4,906,900 |
| 3/13 | 6,970 | 7,410 | 5,640 | 6,160 | -1,110 | -15.3 | 4,990,200 |
| 3/6 | 6,630 | 7,270 | 6,630 | 7,270 | +650 | +9.8 | 3,573,500 |
| 2/28 | 7,080 | 7,350 | 6,490 | 6,620 | -950 | -12.6 | 3,643,400 |
| 2/21 | 7,760 | 7,760 | 7,020 | 7,570 | -270 | -3.4 | 3,035,900 |
| 2/14 | 7,300 | 8,030 | 7,170 | 7,840 | +490 | +6.7 | 2,782,300 |
| 2/7 | 6,880 | 7,530 | 6,850 | 7,350 | +240 | +3.4 | 1,936,400 |
| 1/31 | 7,490 | 7,510 | 7,030 | 7,110 | -510 | -6.7 | 1,751,600 |
| 1/24 | 7,860 | 7,940 | 7,430 | 7,620 | -150 | -1.9 | 1,763,000 |
| 1/17 | 7,950 | 8,120 | 7,750 | 7,770 | -140 | -1.8 | 1,410,900 |
| 1/10 | 7,400 | 7,910 | 7,380 | 7,910 | +430 | +5.8 | 1,804,400 |
| 12/30 | 7,550 | 7,560 | 7,340 | 7,480 | -80 | -1.1 | 278,600 |
| 12/27 | 7,430 | 7,630 | 7,420 | 7,560 | +160 | +2.2 | 1,070,500 |
| 12/20 | 7,340 | 7,480 | 7,160 | 7,400 | +20 | +0.3 | 2,250,200 |
| 12/13 | 7,780 | 7,780 | 7,330 | 7,380 | -310 | -4.0 | 1,406,200 |
| 12/6 | 7,820 | 7,970 | 7,690 | 7,690 | -70 | -0.9 | 1,502,600 |
| 11/29 | 7,400 | 8,020 | 7,350 | 7,760 | +420 | +5.7 | 2,952,900 |
| 11/22 | 6,840 | 7,550 | 6,800 | 7,340 | +500 | +7.3 | 3,552,300 |
| 11/15 | 7,800 | 7,980 | 6,660 | 6,840 | -1,020 | -13.0 | 5,156,200 |
| 11/8 | 8,020 | 8,140 | 7,810 | 7,860 | -90 | -1.1 | 1,569,100 |
| 11/1 | 7,870 | 8,100 | 7,770 | 7,950 | +80 | +1.0 | 1,376,900 |
| 10/25 | 7,450 | 7,890 | 7,400 | 7,870 | +380 | +5.1 | 1,675,100 |
| 10/18 | 7,690 | 7,800 | 7,320 | 7,490 | -100 | -1.3 | 1,794,000 |
| 10/11 | 7,900 | 8,110 | 7,510 | 7,590 | -110 | -1.4 | 2,784,600 |
| 10/4 | 7,270 | 7,780 | 7,110 | 7,700 | +280 | +3.8 | 3,258,000 |
| 9/27 | 7,180 | 7,490 | 6,950 | 7,420 | +130 | +1.8 | 3,501,500 |
▶︎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
