ＧＭＯペイメントゲートウェイ

3769

プライム/情報･通信業/GMO Payment Gateway,Inc.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	7,766.0	7,826.0	7,633.0	7,647.0	-246.0	-3.12%	316,500
2026-03-12	7,826.0	7,893.0	7,625.0	7,893.0	-63.0	-0.79%	336,700
2026-03-11	7,880.0	8,047.0	7,830.0	7,956.0	-41.0	-0.51%	285,000
2026-03-10	8,042.0	8,055.0	7,870.0	7,997.0	+39.0	+0.49%	197,300
2026-03-09	7,634.0	7,983.0	7,622.0	7,958.0	-212.0	-2.59%	407,600
2026-03-06	7,840.0	8,170.0	7,800.0	8,170.0	+395.0	+5.08%	586,600
2026-03-05	7,650.0	7,864.0	7,588.0	7,775.0	+284.0	+3.79%	560,600
2026-03-04	7,564.0	7,615.0	7,411.0	7,491.0	-126.0	-1.65%	551,600
2026-03-03	7,850.0	7,850.0	7,581.0	7,617.0	-182.0	-2.33%	295,200
2026-03-02	7,804.0	7,912.0	7,727.0	7,799.0	-292.0	-3.61%	388,700
2026-02-27	8,031.0	8,100.0	7,889.0	8,091.0	+436.0	+5.70%	655,200
2026-02-26	7,582.0	7,727.0	7,470.0	7,655.0	+223.0	+3.00%	398,500
2026-02-25	7,462.0	7,555.0	7,382.0	7,432.0	-57.0	-0.76%	422,700
2026-02-24	7,479.0	7,598.0	7,460.0	7,489.0	+45.0	+0.60%	389,400
2026-02-20	7,450.0	7,649.0	7,370.0	7,444.0	-76.0	-1.01%	606,800
2026-02-19	7,359.0	7,551.0	7,253.0	7,520.0	+215.0	+2.94%	526,500
2026-02-18	7,401.0	7,434.0	7,225.0	7,305.0	-56.0	-0.76%	461,100
2026-02-17	7,450.0	7,538.0	7,223.0	7,361.0	-100.0	-1.34%	421,900
2026-02-16	7,637.0	7,637.0	7,455.0	7,461.0	-175.0	-2.29%	640,300
2026-02-13	8,043.0	8,132.0	7,500.0	7,636.0	-1202.0	-13.60%	1,098,800
2026-02-12	8,730.0	8,840.0	8,687.0	8,838.0	+88.0	+1.01%	530,300
2026-02-10	8,676.0	8,800.0	8,580.0	8,750.0	+63.0	+0.73%	338,500
2026-02-09	8,584.0	8,746.0	8,524.0	8,687.0	+253.0	+3.00%	256,800
2026-02-06	8,550.0	8,601.0	8,400.0	8,434.0	-227.0	-2.62%	214,700
2026-02-05	8,657.0	8,761.0	8,503.0	8,661.0	+23.0	+0.27%	387,500
2026-02-04	8,864.0	8,983.0	8,542.0	8,638.0	-317.0	-3.54%	525,900
2026-02-03	8,886.0	9,029.0	8,841.0	8,955.0	+144.0	+1.63%	259,200
2026-02-02	8,861.0	8,919.0	8,692.0	8,811.0	-125.0	-1.40%	196,500
2026-01-30	8,900.0	9,005.0	8,860.0	8,936.0	+95.0	+1.07%	288,700
2026-01-29	8,834.0	8,879.0	8,653.0	8,841.0	-78.0	-0.87%	373,400
2026-01-28	8,979.0	9,020.0	8,887.0	8,919.0	-96.0	-1.06%	294,600
2026-01-27	9,085.0	9,204.0	8,990.0	9,015.0	-191.0	-2.07%	330,200
2026-01-26	9,343.0	9,418.0	9,083.0	9,206.0	-287.0	-3.02%	360,200
2026-01-23	9,464.0	9,561.0	9,396.0	9,493.0	+45.0	+0.48%	217,600
2026-01-22	9,497.0	9,619.0	9,446.0	9,448.0	+33.0	+0.35%	151,700
2026-01-21	9,556.0	9,600.0	9,400.0	9,415.0	-218.0	-2.26%	283,900
2026-01-20	9,541.0	9,697.0	9,460.0	9,633.0	+20.0	+0.21%	205,400
2026-01-19	9,777.0	9,795.0	9,584.0	9,613.0	-151.0	-1.55%	150,700
2026-01-16	9,647.0	9,764.0	9,576.0	9,764.0	+49.0	+0.50%	203,800
2026-01-15	9,810.0	9,870.0	9,675.0	9,715.0	-102.0	-1.04%	229,800
2026-01-14	9,993.0	10,065.0	9,746.0	9,817.0	-170.0	-1.70%	227,200
2026-01-13	10,050.0	10,200.0	9,963.0	9,987.0	+42.0	+0.42%	250,600
2026-01-09	9,905.0	9,991.0	9,856.0	9,945.0	+67.0	+0.68%	173,100
2026-01-08	9,840.0	10,045.0	9,772.0	9,878.0	+270.0	+2.81%	242,500
2026-01-07	9,551.0	9,764.0	9,497.0	9,608.0	+136.0	+1.44%	183,900
2026-01-06	9,597.0	9,679.0	9,465.0	9,472.0	-13.0	-0.14%	219,900
2026-01-05	9,753.0	9,827.0	9,459.0	9,485.0	-268.0	-2.75%	215,200
2025-12-30	9,964.0	9,972.0	9,753.0	9,753.0	-225.0	-2.25%	152,000
2025-12-29	10,050.0	10,060.0	9,944.0	9,978.0	-16.0	-0.16%	82,100
2025-12-26	9,984.0	10,045.0	9,942.0	9,994.0	+13.0	+0.13%	75,200
2025-12-25	9,918.0	10,020.0	9,818.0	9,981.0	+193.0	+1.97%	95,000
2025-12-24	9,782.0	9,845.0	9,716.0	9,788.0	-13.0	-0.13%	99,600
2025-12-23	9,830.0	9,860.0	9,708.0	9,801.0	+96.0	+0.99%	172,900
2025-12-22	9,993.0	10,050.0	9,632.0	9,705.0	-286.0	-2.86%	223,400
2025-12-19	9,788.0	10,050.0	9,666.0	9,991.0	+252.0	+2.59%	633,900
2025-12-18	9,642.0	9,786.0	9,538.0	9,739.0	+50.0	+0.52%	234,500
2025-12-17	9,587.0	9,695.0	9,437.0	9,689.0	+160.0	+1.68%	222,700
2025-12-16	9,700.0	9,710.0	9,488.0	9,529.0	-257.0	-2.63%	335,300
2025-12-15	9,758.0	9,945.0	9,688.0	9,786.0	+30.0	+0.31%	247,700
2025-12-12	9,604.0	9,762.0	9,556.0	9,756.0	+226.0	+2.37%	217,600
2025-12-11	10,005.0	10,025.0	9,515.0	9,530.0	-412.0	-4.14%	281,600
2025-12-10	10,025.0	10,070.0	9,837.0	9,942.0	+24.0	+0.24%	248,900
2025-12-09	9,900.0	9,966.0	9,826.0	9,918.0	+37.0	+0.37%	275,300
2025-12-08	10,020.0	10,055.0	9,805.0	9,881.0	-269.0	-2.65%	253,300
2025-12-05	10,320.0	10,380.0	10,110.0	10,150.0	-115.0	-1.12%	183,900
2025-12-04	10,110.0	10,330.0	10,070.0	10,265.0	+200.0	+1.99%	153,300
2025-12-03	10,185.0	10,265.0	9,995.0	10,065.0	+20.0	+0.20%	251,200
2025-12-02	10,005.0	10,200.0	9,952.0	10,045.0	+194.0	+1.97%	195,600
2025-12-01	9,805.0	9,978.0	9,805.0	9,851.0	-189.0	-1.88%	154,000
2025-11-28	10,055.0	10,120.0	9,977.0	10,040.0	-15.0	-0.15%	116,500
2025-11-27	10,075.0	10,250.0	10,010.0	10,055.0	-20.0	-0.20%	123,600
2025-11-26	9,970.0	10,250.0	9,921.0	10,075.0	+187.0	+1.89%	237,500
2025-11-25	9,994.0	10,010.0	9,785.0	9,888.0	+44.0	+0.45%	435,800
2025-11-21	9,488.0	9,877.0	9,488.0	9,844.0	+278.0	+2.91%	193,300
2025-11-20	9,420.0	9,652.0	9,420.0	9,566.0	+56.0	+0.59%	194,900
2025-11-19	9,497.0	9,566.0	9,321.0	9,510.0	+13.0	+0.14%	258,800
2025-11-18	10,075.0	10,155.0	9,443.0	9,497.0	-553.0	-5.50%	520,500
2025-11-17	9,983.0	10,075.0	9,651.0	10,050.0	+106.0	+1.07%	477,500
2025-11-14	9,000.0	10,025.0	8,800.0	9,944.0	+1420.0	+16.66%	1,354,100
2025-11-13	8,765.0	8,798.0	8,410.0	8,524.0	-276.0	-3.14%	361,500
2025-11-12	8,712.0	8,829.0	8,670.0	8,800.0	+156.0	+1.80%	330,500
2025-11-11	8,626.0	8,660.0	8,525.0	8,644.0	+91.0	+1.06%	203,600
2025-11-10	8,437.0	8,566.0	8,401.0	8,553.0	+80.0	+0.94%	179,400
2025-11-07	8,479.0	8,557.0	8,415.0	8,473.0	+1.0	+0.01%	198,900
2025-11-06	8,390.0	8,571.0	8,362.0	8,472.0	+99.0	+1.18%	244,600
2025-11-05	8,405.0	8,490.0	8,192.0	8,373.0	-53.0	-0.63%	257,800
2025-11-04	8,356.0	8,483.0	8,330.0	8,426.0	-1.0	-0.01%	165,400
2025-10-31	8,443.0	8,495.0	8,370.0	8,427.0	+48.0	+0.57%	208,200
2025-10-30	8,269.0	8,424.0	8,241.0	8,379.0	+88.0	+1.06%	284,900
2025-10-29	8,450.0	8,507.0	8,224.0	8,291.0	-194.0	-2.29%	286,500
2025-10-28	8,635.0	8,669.0	8,444.0	8,485.0	-108.0	-1.26%	220,600
2025-10-27	8,599.0	8,826.0	8,553.0	8,593.0	+38.0	+0.44%	378,000
2025-10-24	8,448.0	8,581.0	8,342.0	8,555.0	+58.0	+0.68%	252,600
2025-10-23	8,560.0	8,612.0	8,472.0	8,497.0	-56.0	-0.65%	211,300
2025-10-22	8,381.0	8,570.0	8,369.0	8,553.0	+133.0	+1.58%	189,700
2025-10-21	8,259.0	8,420.0	8,205.0	8,420.0	+160.0	+1.94%	223,100
2025-10-20	8,195.0	8,260.0	8,150.0	8,260.0	+147.0	+1.81%	226,300
2025-10-17	8,161.0	8,220.0	8,010.0	8,113.0	-105.0	-1.28%	286,100
2025-10-16	8,285.0	8,349.0	8,140.0	8,218.0	-102.0	-1.23%	199,300
2025-10-15	8,289.0	8,366.0	8,266.0	8,320.0	+22.0	+0.27%	160,400
2025-10-14	8,401.0	8,440.0	8,155.0	8,298.0	-261.0	-3.05%	333,100
2025-10-10	8,606.0	8,651.0	8,472.0	8,559.0	-61.0	-0.71%	189,300
2025-10-09	8,536.0	8,651.0	8,533.0	8,620.0	+34.0	+0.40%	168,200
2025-10-08	8,449.0	8,662.0	8,424.0	8,586.0	+120.0	+1.42%	197,300
2025-10-07	8,623.0	8,625.0	8,429.0	8,466.0	-159.0	-1.84%	199,600
2025-10-06	8,369.0	8,655.0	8,328.0	8,625.0	+382.0	+4.63%	253,400
2025-10-03	8,172.0	8,294.0	8,165.0	8,243.0	+77.0	+0.94%	179,400
2025-10-02	8,336.0	8,354.0	8,154.0	8,166.0	-108.0	-1.31%	209,600
2025-10-01	8,308.0	8,350.0	8,245.0	8,274.0	-23.0	-0.28%	236,600
2025-09-30	8,269.0	8,359.0	8,216.0	8,297.0	+102.0	+1.24%	198,700
2025-09-29	8,211.0	8,284.0	8,170.0	8,195.0	-16.0	-0.19%	217,900
2025-09-26	8,121.0	8,284.0	8,095.0	8,211.0	+10.0	+0.12%	201,900
2025-09-25	8,316.0	8,348.0	8,156.0	8,201.0	-68.0	-0.82%	169,900
2025-09-24	8,379.0	8,390.0	8,195.0	8,269.0	-119.0	-1.42%	229,500
2025-09-22	8,383.0	8,446.0	8,360.0	8,388.0	+8.0	+0.10%	144,200
2025-09-19	8,446.0	8,510.0	8,292.0	8,380.0	+100.0	+1.21%	439,900
2025-09-18	8,330.0	8,363.0	8,227.0	8,280.0	-32.0	-0.38%	192,500
2025-09-17	8,358.0	8,457.0	8,301.0	8,312.0	-118.0	-1.40%	157,200
2025-09-16	8,401.0	8,494.0	8,388.0	8,430.0	+7.0	+0.08%	164,500
2025-09-12	8,375.0	8,447.0	8,250.0	8,423.0	—	—	246,400

直近120営業日分を表示