[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 
2017-04-254715.004860.004710.004795.002649001268652000
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
2016-12-074350.004375.004065.004105.007195002997300500
2016-12-064460.004465.004320.004375.002307001010129500
2016-12-054465.004475.004365.004390.003411001500620500
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

   ※ 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