[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 
2016-12-024620.004630.004410.004535.004359001965729500
2016-12-014730.004760.004635.004670.003098001451139000
2016-11-304780.004830.004710.004710.00171500814778500
2016-11-294905.004970.004765.004770.002854001390904000
2016-11-284850.004900.004815.004885.002223001082970500
2016-11-254795.004850.004700.004730.00201900960276500
2016-11-244910.004920.004790.004805.002188001059842500
2016-11-224700.004880.004685.004845.003267001574896500
2016-11-214680.004695.004615.004640.00185200859943000
2016-11-184800.004850.004650.004680.002732001285662500
2016-11-174735.004880.004700.004850.003754001805602000
2016-11-164480.004695.004480.004665.003311001528144500
2016-11-154470.004480.004375.004415.002596001146509000
2016-11-144500.004585.004450.004475.002442001095989000
2016-11-114770.004800.004510.004520.003748001729343500
2016-11-104750.004775.004655.004700.003379001591557000
2016-11-094760.004885.004430.004535.005282002442731000
2016-11-085030.005070.004750.004770.004783002323168500
2016-11-075010.005140.004880.005010.006053003046941000
2016-11-044650.004685.004540.004555.003189001467619000
2016-11-024825.004885.004710.004720.003042001450766500
2016-11-014880.004960.004765.004950.002790001357102000
2016-10-314810.004840.004780.004830.002460001182862000
2016-10-284925.004950.004820.004865.002657001292248000
2016-10-274975.005060.004935.004995.00149100744098000
2016-10-265000.005050.004940.005020.00143600717953000
2016-10-254965.005040.004855.005010.002038001007625500
2016-10-245030.005070.004955.004975.00159200796205500
2016-10-215100.005130.004975.005000.00194900979140500
2016-10-205300.005300.005100.005130.002397001239594000
2016-10-195320.005410.005270.005330.00154500825076000
2016-10-185300.005320.005230.005290.00140900743261000
2016-10-175290.005380.005250.005310.00165300876633000
2016-10-145220.005370.005200.005310.00171200907030000
2016-10-135240.005270.005160.005260.0088500463082000
2016-10-125340.005450.005230.005250.00131700701662000
2016-10-115250.005350.005240.005300.0085000451209000
2016-10-075480.005480.005290.005330.00145500779062000
2016-10-065600.005600.005410.005430.00146800805882000
2016-10-055520.005610.005430.005460.002243001234957000
2016-10-045650.005720.005490.005520.002989001669167000
2016-10-035460.005620.005350.005610.003527001944981000
2016-09-305210.005410.005180.005260.002371001259244000
2016-09-295440.005450.005220.005230.002100001113009000
2016-09-285340.005540.005310.005460.002883001572816000
2016-09-274960.005360.004895.005360.004449002296432500
2016-09-264965.005100.004955.005070.003126001576098000
2016-09-234880.004925.004820.004905.002052001001347000
2016-09-214860.004905.004790.004900.00201100977971000
2016-09-204760.004875.004760.004775.00169000812177000
2016-09-164750.004820.004725.004790.003335001593035000
2016-09-154660.004780.004605.004765.002332001097918000
2016-09-144650.004775.004615.004685.00175600825056500
2016-09-134560.004755.004535.004715.002705001266113500
2016-09-124600.004675.004555.004560.00155200712792500
2016-09-094825.004830.004685.004705.00179600848539500
2016-09-084940.005010.004795.004845.002790001364360500
2016-09-074800.004920.004755.004815.002205001061525000
2016-09-064615.004840.004590.004830.002574001226168500
2016-09-054675.004690.004440.004640.003918001793030500
2016-09-024690.004790.004605.004620.002787001301696500
2016-09-014780.004825.004605.004755.004030001898048500
2016-08-314975.004975.004690.004770.004849002312238000
2016-08-305130.005190.004950.004975.002345001180334500
2016-08-295210.005280.004990.005190.002888001476487500
2016-08-265130.005250.004990.005210.002823001445645000
2016-08-255220.005280.005100.005240.001930001005049000
2016-08-245060.005320.005040.005310.002671001402730000
2016-08-235100.005250.005080.005130.00144300744385000
2016-08-224870.005130.004865.005030.002111001062726500
2016-08-195000.005060.004800.004900.002340001147953500
2016-08-185020.005180.004980.005030.00157700800514500
2016-08-175310.005360.005030.005060.002120001092939000
2016-08-165380.005490.005270.005410.002395001292934000
2016-08-155240.005490.005200.005400.003069001655569000
2016-08-125090.005250.005010.005240.002464001270506000
2016-08-104930.005170.004930.005140.003209001633159500
2016-08-094750.004945.004680.004925.005301002551982000
2016-08-085030.005080.004670.004695.005552002673472500
2016-08-055200.005250.005010.005090.003509001792685000
2016-08-045560.005600.005330.005370.003064001655586000
2016-08-035450.005690.005410.005660.002499001402512000
2016-08-025640.005640.005470.005540.002607001443874000
2016-08-015600.005780.005530.005610.002813001589931000
2016-07-295720.005970.005690.005900.002817001639041000
2016-07-285610.005720.005580.005700.002167001226831000
2016-07-275650.005710.005500.005560.002079001164394000
2016-07-265850.005940.005560.005740.003427001972974000
2016-07-255610.005730.005580.005610.001952001103226000
2016-07-225360.005770.005340.005590.003380001882141000
2016-07-215580.005580.005340.005390.002195001191613000
2016-07-205190.005630.005150.005600.006155003329409000
2016-07-195140.005240.005040.005180.004784002468871000
2016-07-155630.005650.005170.005250.004204002223982000
2016-07-145550.005790.005550.005640.00169400958202000
2016-07-135830.005840.005470.005550.003126001750116000
2016-07-125780.005800.005670.005730.001960001125138000
2016-07-115660.005790.005620.005690.00159200905769000
2016-07-085630.005680.005510.005540.002029001132264000
2016-07-075880.005910.005610.005640.003013001717545000
2016-07-065890.006030.005800.005980.002092001239078000
2016-07-056100.006100.005940.005990.00145800874599000
2016-07-046190.006260.006030.006080.002461001502254000
2016-07-015930.006190.005880.006170.003621002213009000
2016-06-305790.006030.005710.005800.003086001811311000
2016-06-295690.005780.005620.005630.001822001034926000
2016-06-285540.005650.005410.005520.003556001970732000
2016-06-275440.005720.005440.005620.00175600986638000
2016-06-245910.005950.005210.005410.004001002230275000
2016-06-235790.006060.005710.005790.004362002565152000
2016-06-225620.005820.005520.005800.003514002002377000
2016-06-215570.005690.005440.005570.003577001987357000
2016-06-205570.005870.005480.005730.003899002232862000
2016-06-175550.005620.005350.005380.004222002301707000
2016-06-165720.005790.005480.005510.003802002133972000
2016-06-155710.005860.005340.005820.007643004347812000
2016-06-145700.005850.005380.005810.006856003873676000
2016-06-136070.006100.005770.005850.005598003292611000
2016-06-106300.006350.006110.006220.004514002806664000
2016-06-096750.006810.006430.006470.002857001877139000
2016-06-086630.006790.006630.006720.001906001278216000
2016-06-076780.006780.006550.006630.001730001145735000
2016-06-066690.006830.006650.006780.001896001280280000
2016-06-036660.006790.006600.006700.001658001110192000
2016-06-026700.006770.006580.006660.00147300980858000
2016-06-016940.007060.006740.006800.001535001056387000
2016-05-316860.006970.006830.006970.001843001273074000
2016-05-306840.007030.006830.006950.001635001132381000
2016-05-276620.006760.006580.006710.00133700894834000
2016-05-266820.006860.006570.006610.002190001456464000
2016-05-256930.007000.006830.006850.00117600811397000
2016-05-246980.006980.006790.006860.001957001344694000
2016-05-237200.007230.006970.007000.002077001463611000
2016-05-206950.007260.006950.007230.003381002415776000
2016-05-196870.007010.006850.006960.002371001644206000
2016-05-186830.006930.006630.006730.002726001851606000
2016-05-176620.006890.006580.006830.002257001531222000
2016-05-166990.007050.006630.006700.002453001669527000
2016-05-136950.007060.006780.007000.001668001155400000
2016-05-127000.007010.006860.006900.001797001242722000
2016-05-117160.007180.006940.007060.002431001710885000
2016-05-107240.007390.007030.007090.003297002362768000
2016-05-096970.007270.006920.007240.003109002220585000
2016-05-067070.007070.006830.006870.002269001568784000
2016-05-027050.007160.006810.006870.002907002009045000
2016-04-287280.007280.006940.007050.003071002171781000
2016-04-277150.007350.007110.007160.002803002010031000
2016-04-267230.007380.006890.007100.004470003186950000
2016-04-257620.007620.007160.007220.004528003320299000
2016-04-227920.007980.007550.007670.003763002904610000
2016-04-217800.007920.007710.007880.002794002189723000
2016-04-207770.007860.007630.007670.002504001932778000
2016-04-197830.007870.007670.007820.002548001983191000
2016-04-187470.007820.007440.007790.003605002768591000
2016-04-157530.007570.007350.007520.002908002172577000
2016-04-147750.007750.007540.007630.003111002369159000
2016-04-137760.007790.007540.007600.004626003531929000
2016-04-128000.008030.007700.007760.003798002983329000
2016-04-117790.008080.007730.008060.005407004271150000
2016-04-087310.007810.007270.007690.004181003173104000
2016-04-077300.007550.007240.007450.002871002121408000
2016-04-067050.007260.006900.007230.002708001928785000
2016-04-057380.007530.007150.007170.002911002116093000
2016-04-047260.007620.007180.007450.002773002064425000
2016-04-017550.007560.007180.007350.003824002802155000
2016-03-317770.007850.007550.007620.002996002297798000
2016-03-307810.007880.007610.007750.003682002865294000
2016-03-297480.007710.007460.007710.003357002557663000
2016-03-287510.007550.007320.007430.001978001464633000
2016-03-257400.007530.007270.007410.002371001754504000
2016-03-247200.007470.007120.007400.003405002504911000
2016-03-237420.007480.007140.007200.003053002213122000
2016-03-227620.007700.007340.007400.003282002453680000
2016-03-187470.007550.007310.007470.003710002756038000
2016-03-177550.007780.007240.007360.006869005195157000
2016-03-167190.007490.007120.007440.004944003639264000
2016-03-157000.007290.006980.007060.003731002653276000
2016-03-147150.007210.007000.007030.003413002416231000
2016-03-116900.007210.006850.007180.004290003041610000
2016-03-106790.007040.006750.006990.004004002772958000
2016-03-096540.006740.006460.006700.003522002335392000
2016-03-086690.006720.006330.006630.008309005434826000
2016-03-077210.007500.006760.006890.006657004627443000
2016-03-047440.007450.007160.007360.004693003422876000
2016-03-037340.007550.007240.007470.004647003429407000
2016-03-027000.007700.006980.007460.0010037007366213000
2016-03-016500.006800.006390.006800.005163003431043000
2016-02-296500.006540.006320.006360.002486001601782000
2016-02-266610.006670.006170.006360.005439003472376000
2016-02-256470.006670.006370.006560.004325002817488000
2016-02-246410.006790.006330.006550.008008005281635000
2016-02-236180.006510.006120.006470.005896003737978000
2016-02-225830.006200.005810.006110.004206002563284000
2016-02-195620.005890.005580.005860.003207001848670000
2016-02-185680.005740.005560.005620.002151001213664000
2016-02-175490.005720.005440.005520.003776002110673000
2016-02-165260.005720.005230.005400.003727002052181000
2016-02-155370.005400.005120.005300.002989001574634000
2016-02-125150.005180.004900.004950.004818002433748000
2016-02-105760.005800.005220.005450.005304002868874000
2016-02-095910.005990.005530.005720.006402003654459000
2016-02-085700.006170.005600.006080.005925003518232000
2016-02-056020.006100.005510.005730.006359003657528000
2016-02-046440.006540.006000.006100.004226002601895000
2016-02-036380.006490.006170.006470.003753002387207000
2016-02-026470.006690.006460.006590.005261003459846000
2016-02-016200.006550.006070.006370.006092003889553000
2016-01-296150.006210.005930.006200.005239003192325000
2016-01-286110.006450.006050.006330.006042003807996000
2016-01-276050.006110.005860.006010.005196003109656000
2016-01-265620.006140.005540.006040.008608005159121000
2016-01-255400.005780.005330.005690.005527003105001000
2016-01-225400.005420.005140.005360.004450002342895000
2016-01-215670.005730.005100.005130.008183004442051000
2016-01-206130.006130.005680.005730.006571003840828000
2016-01-196380.006450.006040.006190.006215003878292000
2016-01-186100.006780.005890.006430.0011753007524661000
2016-01-156460.006470.006210.006230.006503004117179000
2016-01-145970.006480.005850.006420.0012654007833185000
2016-01-135770.005970.005600.005960.006234003617682000
2016-01-125430.005640.005420.005490.003912002153075000
2016-01-085420.005580.005310.005490.002496001367106000
2016-01-075310.005380.005200.005350.002489001320797000
2016-01-065450.005570.005350.005390.001989001080286000
2016-01-055500.005570.005350.005480.002217001212209000
2016-01-045750.005830.005530.005550.001924001086691000
2015-12-305660.005820.005590.005790.00141000809798000
2015-12-295550.005740.005500.005670.00113400642015000
2015-12-285580.005650.005360.005580.002222001222950000
2015-12-255430.005660.005430.005610.001900001057733000
2015-12-245900.005900.005410.005420.004425002452612000
2015-12-225970.005990.005780.005860.002020001184782000
2015-12-215840.006010.005750.005890.002303001354263000
2015-12-185920.006050.005800.005850.003185001881375000
2015-12-176010.006010.005850.005910.002356001394929000
2015-12-166200.006230.005810.005910.003751002227411000
2015-12-156070.006250.005980.006040.004375002678280000
2015-12-145710.006080.005710.006040.004598002741098000
2015-12-115560.005810.005550.005800.002767001582799000
2015-12-105700.005750.005610.005630.002978001690710000
2015-12-095870.006040.005800.005860.002415001420889000
2015-12-085980.006170.005940.005980.002556001543329000
2015-12-075920.005970.005830.005960.001759001039661000
2015-12-045840.005980.005790.005840.002094001227775000
2015-12-035930.006210.005920.005990.003017001817312000
2015-12-025820.005960.005740.005920.003863002259826000
2015-12-016000.006220.005820.005880.004517002715048000
2015-11-305770.005990.005670.005930.003515002066460000
2015-11-275880.005990.005750.005800.002234001301633000
2015-11-265840.006040.005740.005960.003102001838181000

   ※ 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。 

s7db.com Twitter Blog