[3769 東証1部] GMOペイメントゲートウェイ 日足 時系列データ

[3769 東証1部] GMOペイメントゲートウェイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-128370.008420.008300.008380.0089600749031000
2017-12-118500.008500.008190.008370.001255001046587000
2017-12-088230.008380.008180.008370.00116600968725000
2017-12-078190.008320.008140.008270.00119600982821000
2017-12-068080.008330.008080.008190.001629001339254000
2017-12-058220.008280.008030.008100.001470001195248000
2017-12-048210.008420.008210.008290.001810001507288000
2017-12-018330.008360.008080.008170.001429001169508000
2017-11-308350.008350.007940.008260.003611002930846000
2017-11-298450.008620.008390.008410.001626001379453000
2017-11-288400.008420.008240.008280.001698001409375000
2017-11-278700.008720.008430.008440.001248001064173000
2017-11-248550.008660.008460.008660.001567001343705000
2017-11-228660.008670.008380.008500.002325001970761000
2017-11-218740.008770.008420.008600.003528003016271000
2017-11-208980.008990.008720.008750.001516001337206000
2017-11-178900.009060.008840.008930.002353002102492000
2017-11-168530.008840.008520.008790.001792001568224000
2017-11-158670.008710.008490.008570.001372001179481000
2017-11-148660.008720.008620.008720.00108000937734000
2017-11-138690.008770.008580.008680.001268001101407000
2017-11-108580.008710.008470.008710.002395002062270000
2017-11-098270.008700.008240.008520.004671003968581000
2017-11-088290.008340.008160.008200.001817001493800000
2017-11-078130.008250.007980.008250.001866001519450000
2017-11-068080.008320.007950.008170.003075002508392000
2017-11-028420.008420.007960.008150.002208001793325000
2017-11-018300.008400.008230.008380.001336001110532000
2017-10-318300.008310.008130.008280.001448001191138000
2017-10-308290.008390.008240.008320.002720002262731000
2017-10-278150.008400.008100.008290.001894001567530000
2017-10-268010.008240.008010.008130.002207001793388000
2017-10-258020.008080.007940.007950.001458001166435000
2017-10-247980.008040.007910.008010.001894001512226000
2017-10-238120.008170.007960.008030.001985001595574000
2017-10-208110.008140.007950.008120.002845002292191000
2017-10-198060.008250.008040.008150.002504002046585000
2017-10-188060.008240.008040.008200.003113002535934000
2017-10-177940.008070.007870.008000.002574002051173000
2017-10-167600.007970.007580.007940.003023002367265000
2017-10-137510.007580.007430.007570.00116300876833000
2017-10-127510.007580.007420.007560.00102300769554000
2017-10-117400.007600.007390.007520.002065001546171000
2017-10-107260.007440.007230.007290.00126000923381000
2017-10-067320.007480.007190.007280.001881001368243000
2017-10-057500.007590.007370.007410.002829002109614000
2017-10-047160.007600.007130.007540.006967005205667000
2017-10-037130.007250.007050.007120.001942001383355000
2017-10-027110.007110.007010.007040.0084500594893000
2017-09-297030.007120.006950.007040.002066001452860000
2017-09-286870.007050.006870.007030.001633001139838000
2017-09-276850.006890.006730.006830.00103200702587000
2017-09-266750.006850.006750.006850.00101100687703000
2017-09-256770.006830.006740.006820.0091500621511000
2017-09-226690.006760.006670.006710.0095800642234000
2017-09-216910.006920.006670.006730.002921001965888000
2017-09-207160.007160.006880.006940.001962001366323000
2017-09-197050.007170.007020.007170.001487001056310000
2017-09-157020.007130.006980.007050.002167001525546000
2017-09-147010.007080.006940.007000.00123000862109000
2017-09-136870.007020.006870.006980.001823001266887000
2017-09-126870.006980.006690.006790.002017001373713000
2017-09-116600.006770.006580.006750.00143700960155000
2017-09-086520.006580.006450.006490.00129500842255000
2017-09-076600.006640.006490.006520.00129300847125000
2017-09-066510.006680.006510.006560.00128900848775000
2017-09-056690.006730.006400.006510.002231001453215000
2017-09-046730.006810.006640.006740.001600001074142000
2017-09-017010.007020.006730.006740.002668001821639000
2017-08-317120.007150.007010.007020.001462001031896000
2017-08-307230.007230.007040.007180.0091600654243000
2017-08-297050.007220.007000.007170.001664001190819000
2017-08-286920.007080.006910.007080.001583001108227000
2017-08-256930.006930.006820.006880.0084800581911000
2017-08-246900.006950.006810.006880.0094500649545000
2017-08-236950.007000.006840.006880.00144100994760000
2017-08-226920.006990.006820.006870.001538001058184000
2017-08-217100.007150.006930.006970.00119500836633000
2017-08-187070.007100.006990.007020.001553001093785000
2017-08-177300.007310.007100.007170.001874001346763000
2017-08-167170.007280.007080.007240.002100001511351000
2017-08-157000.007140.006960.007130.001553001095956000
2017-08-147010.007060.006880.006900.001753001215508000
2017-08-106940.007180.006940.007100.002393001693583000
2017-08-096930.007050.006900.007050.002578001794894000
2017-08-086850.006980.006840.006980.001499001038821000
2017-08-077010.007060.006910.006910.002065001441640000
2017-08-046670.006950.006600.006950.004096002804355000
2017-08-036550.006750.006550.006600.003346002228126000
2017-08-026390.006640.006360.006600.002128001393374000
2017-08-016490.006530.006310.006390.002248001444294000
2017-07-316740.006740.006490.006510.002323001524192000
2017-07-286660.006750.006520.006750.003212002141220000
2017-07-276560.006620.006520.006570.001584001041420000
2017-07-266570.006630.006470.006500.001539001008347000
2017-07-256450.006580.006440.006520.001581001031611000
2017-07-246420.006460.006380.006410.00109700703439000
2017-07-216460.006510.006430.006450.0084600546640000
2017-07-206520.006580.006440.006470.00131300853423000
2017-07-196300.006540.006300.006510.002572001660451000
2017-07-186280.006350.006210.006310.00144700908150000
2017-07-146270.006320.006220.006290.00113400712077000
2017-07-136350.006380.006220.006220.001852001164868000
2017-07-126400.006420.006220.006280.002450001543938000
2017-07-116250.006410.006190.006400.002148001358540000
2017-07-106160.006270.006040.006190.002726001680444000
2017-07-076100.006170.006000.006160.001907001161720000
2017-07-066140.006190.006080.006140.002014001236224000
2017-07-056140.006270.006070.006140.002622001611306000
2017-07-046320.006320.006060.006150.003376002080982000
2017-07-036220.006330.006160.006220.003484002180648000
2017-06-306260.006280.006130.006220.003585002224923000
2017-06-296400.006460.006240.006410.003704002357517000
2017-06-286780.006780.006350.006370.003455002239118000
2017-06-276870.006870.006640.006680.002117001419879000
2017-06-266670.006820.006600.006820.002313001547918000
2017-06-237040.007070.006750.006830.002817001931729000
2017-06-226740.007110.006730.007050.003830002676615000
2017-06-216710.006790.006680.006750.001540001037025000
2017-06-206630.006730.006490.006720.002537001681432000
2017-06-196380.006540.006380.006540.00139600904013000
2017-06-166440.006480.006330.006360.00149900954756000
2017-06-156280.006490.006270.006490.001641001048660000
2017-06-146540.006540.006310.006310.00131600840323000
2017-06-136470.006540.006340.006460.00139300895541000
2017-06-126300.006510.006100.006500.003892002464308000
2017-06-096570.006620.006410.006420.001988001289131000
2017-06-086720.006740.006590.006620.001924001281294000
2017-06-076700.006750.006570.006750.001775001183948000
2017-06-066700.006730.006550.006710.002136001419771000
2017-06-056370.006650.006370.006650.002475001625353000
2017-06-026530.006540.006320.006400.002487001598718000
2017-06-016450.006510.006380.006500.002024001306262000
2017-05-316330.006450.006290.006450.001854001185249000
2017-05-306410.006510.006250.006430.003591002290570000
2017-05-296320.006580.006320.006480.002674001729204000
2017-05-266280.006370.006270.006370.002662001682659000
2017-05-256200.006360.006180.006300.004053002545961000
2017-05-246030.006170.006020.006130.002069001264017000
2017-05-236190.006210.006040.006040.001812001107320000
2017-05-226050.006140.006040.006140.002352001434959000
2017-05-196110.006160.005930.005990.002708001631511000
2017-05-186000.006210.005990.006090.003113001900935000
2017-05-176180.006330.006150.006170.002628001636380000
2017-05-166290.006360.006220.006230.002792001751952000
2017-05-156090.006380.006030.006290.004855003025354000
2017-05-126070.006240.006030.006170.005348003289386000
2017-05-115890.006050.005890.006040.005807003476602000
2017-05-105730.005860.005670.005850.003514002029318000
2017-05-095610.005800.005610.005710.005008002857722000
2017-05-085700.005880.005520.005640.0010628005998763000
2017-05-025560.005620.005480.005620.007969004451148000
2017-05-015000.005000.004830.004920.003089001514070500
2017-04-285040.005080.004950.005000.004542002273096500
2017-04-274900.005030.004825.004990.005597002772352000
2017-04-264820.004885.004750.004845.003100001491251500
2017-04-254715.004860.004710.004795.002649001268652000
2017-04-244760.004775.004620.004695.003066001434150000
2017-04-214700.004730.004645.004690.004080001914493500
2017-04-204825.004845.004670.004695.005062002395760500
2017-04-194730.004840.004650.004790.008819004192572000
2017-04-185090.005100.004835.004835.004907002402992500
2017-04-174960.005110.004935.005040.003774001898573500
2017-04-145080.005130.004940.004960.004357002181204500
2017-04-135100.005180.005060.005140.002345001201237000
2017-04-125120.005220.005120.005170.002399001240515000
2017-04-115110.005280.004975.005180.007504003844652000
2017-04-105410.005490.005280.005460.002481001337255000
2017-04-075420.005590.005320.005450.002438001323668000
2017-04-065410.005500.005320.005450.002150001164393000
2017-04-055360.005540.005360.005440.00178300970622000
2017-04-045550.005560.005350.005420.002193001194408000
2017-04-035500.005610.005480.005570.001840001020190000
2017-03-315620.005640.005540.005550.00172400962322000
2017-03-305780.005790.005610.005630.00162000920324000
2017-03-295820.005820.005690.005740.002421001390459000
2017-03-285680.005770.005640.005770.002806001605738000
2017-03-275860.005870.005640.005650.001924001102357000
2017-03-245790.005890.005790.005850.00137600805409000
2017-03-235710.005900.005710.005790.003225001881267000
2017-03-225580.005740.005580.005710.001940001100952000
2017-03-215740.005770.005650.005660.003246001848745000
2017-03-175620.005780.005620.005680.004479002547339000
2017-03-165730.005800.005480.005640.006864003860395000
2017-03-155800.006000.005730.005800.0010128005927840000
2017-03-145360.005990.005070.005900.00393030021849403000
2017-03-135560.005560.005560.005560.00106600592696000
2017-03-106600.006670.006540.006560.001804001189336000
2017-03-096790.006850.006570.006570.001909001273144000
2017-03-086500.006790.006450.006750.002633001753024000
2017-03-076460.006580.006410.006430.00102400663736000
2017-03-066510.006550.006400.006450.00125700810644000
2017-03-036580.006680.006510.006530.00129000848452000
2017-03-026420.006620.006400.006570.001882001231569000
2017-03-016330.006450.006300.006360.001784001138027000
2017-02-286450.006540.006400.006410.00123500796960000
2017-02-276320.006550.006300.006440.001845001192530000
2017-02-246370.006430.006300.006330.00133200846908000
2017-02-236430.006460.006310.006400.00151900972983000
2017-02-226380.006430.006290.006350.001867001184505000
2017-02-216470.006570.006360.006440.002019001298496000
2017-02-206530.006580.006330.006480.002368001525885000
2017-02-176630.006710.006530.006630.001939001280124000
2017-02-166800.006900.006610.006720.002550001721081000
2017-02-156510.006840.006470.006800.003185002138237000
2017-02-146350.006590.006330.006440.002537001640562000
2017-02-136430.006430.006300.006340.001734001101005000
2017-02-106480.006540.006170.006230.004474002809970000
2017-02-096660.006870.006400.006470.005978003992804000
2017-02-086260.006610.006250.006610.004448002881707000
2017-02-076100.006350.005980.006280.005457003374154000
2017-02-065810.005930.005550.005900.003971002276729000
2017-02-035840.005960.005770.005910.003346001964785000
2017-02-025930.006120.005730.005750.005615003310392000
2017-02-015720.005950.005700.005930.005355003124143000
2017-01-315550.005730.005510.005620.003190001796366000
2017-01-305500.005600.005430.005590.002104001162992000
2017-01-275420.005530.005370.005510.002525001379739000
2017-01-265410.005440.005350.005390.00161500870167000
2017-01-255370.005420.005320.005410.00129700697973000
2017-01-245230.005330.005230.005310.0095600506512000
2017-01-235200.005310.005190.005230.00122100641854000
2017-01-205320.005340.005210.005230.002420001270801000
2017-01-195420.005510.005370.005390.002014001093612000
2017-01-185370.005570.005320.005390.003623001971984000
2017-01-175310.005430.005250.005320.002683001432849000
2017-01-165290.005380.005200.005300.002462001296858000
2017-01-135200.005390.005190.005330.002494001322133000
2017-01-125250.005400.005190.005250.002614001378119000
2017-01-115520.005570.005180.005240.004800002550322000
2017-01-105620.005820.005480.005520.005775003251063000
2017-01-065430.005680.005410.005580.005487003050352000
2017-01-055180.005480.005160.005390.004381002347465000
2017-01-045280.005320.005130.005240.003799001980629000
2016-12-305040.005270.005040.005200.003979002064257000
2016-12-295040.005100.004960.005040.002664001342743000
2016-12-285110.005160.004965.005040.002967001496483000
2016-12-275100.005210.004915.005120.005358002717405500
2016-12-264720.005100.004690.005080.006500003211540000
2016-12-224625.004670.004585.004665.002975001377261000
2016-12-214505.004640.004460.004630.003954001809382000
2016-12-204465.004585.004425.004545.005595002528987500
2016-12-194200.004425.004135.004395.004401001898904500
2016-12-164175.004295.004175.004220.002563001087602500
2016-12-154290.004320.004160.004205.003405001441466000
2016-12-144270.004435.004255.004330.004456001945549000
2016-12-134165.004365.004115.004325.005070002159869500
2016-12-124025.004175.003950.004165.005384002206875000
2016-12-093895.003970.003810.003930.008345003235337000
2016-12-084175.004230.003830.003915.009082003580353000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter