THEグローバル社(3271)の株価時系列情報
THEグローバル社(3271)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 442 | 443 | 429 | 437 | 86,300 |
2024/04/18 | 437 | 447 | 435 | 443 | 42,900 |
2024/04/17 | 453 | 459 | 441 | 441 | 84,500 |
2024/04/16 | 468 | 468 | 450 | 451 | 111,700 |
2024/04/15 | 461 | 470 | 459 | 470 | 64,900 |
2024/04/12 | 467 | 477 | 465 | 474 | 64,400 |
2024/04/11 | 467 | 467 | 460 | 463 | 40,700 |
2024/04/10 | 469 | 475 | 466 | 469 | 32,200 |
2024/04/09 | 466 | 472 | 460 | 469 | 51,100 |
2024/04/08 | 471 | 476 | 457 | 462 | 82,500 |
2024/04/05 | 459 | 463 | 453 | 458 | 107,600 |
2024/04/04 | 472 | 474 | 464 | 469 | 47,100 |
2024/04/03 | 460 | 468 | 455 | 461 | 64,900 |
2024/04/02 | 471 | 471 | 455 | 464 | 82,100 |
2024/04/01 | 484 | 485 | 459 | 463 | 109,500 |
2024/03/29 | 477 | 482 | 467 | 476 | 184,200 |
2024/03/28 | 444 | 473 | 442 | 462 | 305,800 |
2024/03/27 | 428 | 444 | 428 | 441 | 102,200 |
2024/03/26 | 424 | 429 | 423 | 423 | 25,100 |
2024/03/25 | 433 | 435 | 427 | 427 | 61,400 |
2024/03/22 | 434 | 436 | 429 | 430 | 57,300 |
2024/03/21 | 440 | 440 | 431 | 435 | 70,100 |
2024/03/19 | 429 | 438 | 424 | 434 | 74,100 |
2024/03/18 | 426 | 434 | 422 | 426 | 88,400 |
2024/03/15 | 412 | 425 | 411 | 422 | 84,100 |
2024/03/14 | 405 | 412 | 402 | 412 | 30,200 |
2024/03/13 | 410 | 413 | 402 | 402 | 30,600 |
2024/03/12 | 399 | 409 | 397 | 409 | 62,700 |
2024/03/11 | 404 | 408 | 397 | 400 | 112,500 |
2024/03/08 | 406 | 412 | 406 | 407 | 41,700 |
2024/03/07 | 416 | 419 | 406 | 406 | 103,700 |
2024/03/06 | 411 | 416 | 408 | 414 | 86,000 |
2024/03/05 | 415 | 417 | 412 | 412 | 34,600 |
2024/03/04 | 425 | 425 | 417 | 417 | 61,600 |
2024/03/01 | 430 | 431 | 422 | 425 | 40,400 |
2024/02/29 | 426 | 431 | 420 | 429 | 35,600 |
2024/02/28 | 426 | 428 | 419 | 422 | 54,000 |
2024/02/27 | 425 | 434 | 422 | 426 | 77,400 |
2024/02/26 | 435 | 436 | 427 | 427 | 71,000 |
2024/02/22 | 438 | 439 | 431 | 435 | 71,400 |
2024/02/21 | 450 | 450 | 436 | 438 | 111,900 |
2024/02/20 | 435 | 453 | 433 | 453 | 251,100 |
2024/02/19 | 424 | 435 | 422 | 423 | 139,200 |
2024/02/16 | 401 | 422 | 401 | 422 | 231,300 |
2024/02/15 | 403 | 411 | 398 | 401 | 120,100 |
2024/02/14 | 408 | 417 | 401 | 402 | 173,900 |
2024/02/13 | 409 | 424 | 403 | 409 | 512,700 |
2024/02/09 | 383 | 390 | 380 | 386 | 149,600 |
2024/02/08 | 387 | 387 | 375 | 380 | 74,900 |
2024/02/07 | 385 | 387 | 382 | 386 | 30,800 |
2024/02/06 | 380 | 386 | 379 | 382 | 36,300 |
2024/02/05 | 380 | 385 | 377 | 380 | 61,400 |
2024/02/02 | 383 | 387 | 375 | 379 | 147,900 |
2024/02/01 | 397 | 398 | 388 | 388 | 63,400 |
2024/01/31 | 394 | 400 | 394 | 398 | 59,500 |
2024/01/30 | 400 | 402 | 395 | 395 | 73,200 |
2024/01/29 | 398 | 402 | 398 | 399 | 28,200 |
2024/01/26 | 402 | 402 | 397 | 397 | 15,300 |
2024/01/25 | 400 | 402 | 397 | 399 | 48,500 |
2024/01/24 | 400 | 403 | 398 | 399 | 31,000 |
2024/01/23 | 406 | 408 | 399 | 400 | 48,900 |
2024/01/22 | 399 | 410 | 396 | 409 | 115,700 |
2024/01/19 | 400 | 400 | 394 | 396 | 25,000 |
2024/01/18 | 395 | 400 | 395 | 396 | 17,900 |
2024/01/17 | 399 | 401 | 394 | 395 | 57,100 |
2024/01/16 | 401 | 403 | 396 | 399 | 29,200 |
2024/01/15 | 398 | 404 | 398 | 400 | 40,200 |
2024/01/12 | 403 | 404 | 393 | 397 | 164,700 |
2024/01/11 | 408 | 415 | 400 | 402 | 89,000 |
2024/01/10 | 406 | 408 | 400 | 405 | 65,600 |
2024/01/09 | 405 | 406 | 396 | 406 | 140,900 |
2024/01/05 | 386 | 407 | 386 | 404 | 202,000 |
2024/01/04 | 368 | 386 | 365 | 384 | 126,200 |
2023/12/29 | 370 | 377 | 367 | 371 | 125,100 |
2023/12/28 | 365 | 370 | 361 | 368 | 90,800 |
2023/12/27 | 367 | 369 | 362 | 365 | 105,800 |
2023/12/26 | 367 | 372 | 366 | 366 | 67,300 |
2023/12/25 | 364 | 370 | 362 | 367 | 109,400 |
2023/12/22 | 367 | 371 | 364 | 364 | 79,900 |
2023/12/21 | 371 | 371 | 364 | 369 | 65,800 |
2023/12/20 | 371 | 378 | 368 | 374 | 47,000 |
2023/12/19 | 373 | 373 | 366 | 369 | 48,800 |
2023/12/18 | 374 | 374 | 366 | 370 | 77,800 |
2023/12/15 | 371 | 377 | 371 | 374 | 55,200 |
2023/12/14 | 382 | 382 | 371 | 373 | 125,200 |
2023/12/13 | 394 | 394 | 379 | 380 | 74,000 |
2023/12/12 | 397 | 401 | 393 | 394 | 61,800 |
2023/12/11 | 386 | 395 | 386 | 395 | 70,300 |
2023/12/08 | 386 | 389 | 380 | 383 | 136,700 |
2023/12/07 | 393 | 395 | 389 | 391 | 57,600 |
2023/12/06 | 380 | 398 | 380 | 394 | 119,100 |
2023/12/05 | 388 | 389 | 380 | 380 | 72,300 |
2023/12/04 | 397 | 403 | 380 | 388 | 203,100 |
2023/12/01 | 409 | 409 | 400 | 400 | 47,500 |
2023/11/30 | 414 | 415 | 404 | 407 | 85,200 |
2023/11/29 | 411 | 416 | 404 | 416 | 83,600 |
2023/11/28 | 415 | 422 | 410 | 411 | 66,000 |
2023/11/27 | 426 | 426 | 409 | 414 | 125,200 |
2023/11/24 | 423 | 428 | 418 | 418 | 91,700 |
2023/11/22 | 413 | 423 | 413 | 421 | 124,800 |
2023/11/21 | 420 | 420 | 408 | 411 | 146,400 |
2023/11/20 | 424 | 437 | 415 | 418 | 199,500 |
2023/11/17 | 418 | 428 | 415 | 428 | 136,900 |
2023/11/16 | 414 | 426 | 408 | 419 | 512,300 |
2023/11/15 | 393 | 416 | 391 | 415 | 265,600 |
2023/11/14 | 394 | 410 | 386 | 391 | 300,800 |
2023/11/13 | 377 | 399 | 369 | 395 | 619,100 |
2023/11/10 | 356 | 372 | 351 | 369 | 398,400 |
2023/11/09 | 354 | 363 | 347 | 361 | 172,700 |
2023/11/08 | 365 | 365 | 347 | 354 | 290,900 |
2023/11/07 | 377 | 377 | 363 | 365 | 115,700 |
2023/11/06 | 371 | 377 | 369 | 377 | 72,300 |
2023/11/02 | 364 | 373 | 362 | 370 | 116,200 |
2023/11/01 | 364 | 368 | 360 | 364 | 93,100 |
2023/10/31 | 359 | 366 | 351 | 363 | 161,600 |
2023/10/30 | 366 | 368 | 359 | 359 | 209,000 |
2023/10/27 | 359 | 367 | 357 | 367 | 84,400 |
2023/10/26 | 357 | 363 | 354 | 359 | 181,800 |
2023/10/25 | 368 | 375 | 361 | 363 | 131,800 |
2023/10/24 | 353 | 367 | 348 | 366 | 325,100 |
2023/10/23 | 360 | 361 | 346 | 349 | 176,700 |
2023/10/20 | 363 | 364 | 354 | 362 | 154,900 |
2023/10/19 | 365 | 370 | 358 | 363 | 127,500 |
2023/10/18 | 362 | 371 | 361 | 370 | 109,100 |
2023/10/17 | 368 | 375 | 359 | 364 | 118,100 |
2023/10/16 | 374 | 375 | 366 | 367 | 182,900 |
2023/10/13 | 389 | 389 | 377 | 380 | 156,100 |
2023/10/12 | 393 | 394 | 389 | 390 | 58,800 |
2023/10/11 | 396 | 396 | 389 | 394 | 50,600 |
2023/10/10 | 396 | 401 | 390 | 394 | 87,300 |
2023/10/06 | 389 | 399 | 388 | 396 | 139,800 |
2023/10/05 | 379 | 394 | 379 | 392 | 116,000 |
2023/10/04 | 380 | 388 | 377 | 377 | 210,500 |
2023/10/03 | 398 | 400 | 389 | 393 | 140,100 |
2023/10/02 | 401 | 412 | 397 | 400 | 109,300 |
2023/09/29 | 407 | 409 | 395 | 401 | 211,000 |
2023/09/28 | 411 | 415 | 401 | 406 | 119,300 |
2023/09/27 | 417 | 422 | 413 | 416 | 60,700 |
2023/09/26 | 425 | 425 | 414 | 417 | 70,400 |
2023/09/25 | 416 | 426 | 415 | 425 | 122,600 |
2023/09/22 | 403 | 418 | 400 | 413 | 149,400 |
2023/09/21 | 415 | 426 | 407 | 407 | 142,400 |
2023/09/20 | 408 | 426 | 408 | 422 | 218,200 |
2023/09/19 | 399 | 411 | 396 | 411 | 228,900 |
2023/09/15 | 407 | 408 | 397 | 401 | 203,800 |
2023/09/14 | 411 | 412 | 401 | 405 | 171,200 |
2023/09/13 | 411 | 413 | 406 | 409 | 120,400 |
2023/09/12 | 410 | 418 | 407 | 413 | 123,600 |
2023/09/11 | 435 | 435 | 406 | 410 | 346,100 |
2023/09/08 | 425 | 443 | 422 | 440 | 206,500 |
2023/09/07 | 434 | 444 | 426 | 429 | 214,600 |
2023/09/06 | 430 | 434 | 420 | 432 | 169,900 |
2023/09/05 | 420 | 445 | 420 | 431 | 371,500 |
2023/09/04 | 423 | 432 | 415 | 421 | 215,600 |
2023/09/01 | 419 | 425 | 410 | 417 | 208,300 |
2023/08/31 | 399 | 419 | 397 | 417 | 225,700 |
2023/08/30 | 409 | 411 | 401 | 402 | 164,400 |
2023/08/29 | 415 | 418 | 400 | 406 | 282,700 |
2023/08/28 | 422 | 425 | 406 | 407 | 405,600 |
2023/08/25 | 415 | 429 | 413 | 422 | 213,400 |
2023/08/24 | 434 | 435 | 413 | 419 | 294,000 |
2023/08/23 | 411 | 436 | 407 | 429 | 500,600 |
2023/08/22 | 401 | 416 | 397 | 415 | 640,200 |
2023/08/21 | 379 | 398 | 377 | 389 | 484,600 |
2023/08/18 | 396 | 396 | 375 | 380 | 650,600 |
2023/08/17 | 402 | 420 | 402 | 404 | 638,700 |
2023/08/16 | 385 | 418 | 377 | 409 | 1,734,200 |
2023/08/15 | 379 | 407 | 367 | 392 | 3,905,800 |
2023/08/14 | 355 | 355 | 355 | 355 | 97,000 |
2023/08/10 | 268 | 276 | 266 | 275 | 189,700 |
2023/08/09 | 266 | 270 | 261 | 266 | 166,600 |
2023/08/08 | 269 | 271 | 262 | 266 | 104,800 |
2023/08/07 | 268 | 272 | 263 | 271 | 122,500 |
2023/08/04 | 274 | 276 | 267 | 268 | 108,900 |
2023/08/03 | 278 | 280 | 275 | 275 | 111,900 |
2023/08/02 | 283 | 287 | 279 | 281 | 93,500 |
2023/08/01 | 272 | 283 | 268 | 283 | 154,500 |
2023/07/31 | 265 | 272 | 264 | 266 | 55,000 |
2023/07/28 | 285 | 285 | 264 | 265 | 298,400 |
2023/07/27 | 280 | 281 | 275 | 277 | 60,000 |
2023/07/26 | 279 | 281 | 274 | 279 | 64,500 |
2023/07/25 | 278 | 284 | 276 | 278 | 87,500 |
2023/07/24 | 286 | 292 | 278 | 278 | 176,400 |
2023/07/21 | 278 | 285 | 277 | 283 | 112,600 |
2023/07/20 | 286 | 292 | 279 | 279 | 164,700 |
2023/07/19 | 277 | 286 | 273 | 286 | 226,400 |
2023/07/18 | 260 | 272 | 260 | 271 | 139,100 |
2023/07/14 | 270 | 272 | 260 | 262 | 191,600 |
2023/07/13 | 273 | 278 | 269 | 270 | 254,400 |
2023/07/12 | 296 | 296 | 276 | 276 | 264,100 |
2023/07/11 | 286 | 300 | 286 | 289 | 274,600 |
2023/07/10 | 279 | 292 | 278 | 287 | 334,400 |
2023/07/07 | 310 | 320 | 285 | 285 | 695,600 |
2023/07/06 | 291 | 314 | 288 | 298 | 652,100 |
2023/07/05 | 301 | 336 | 290 | 303 | 2,725,700 |
2023/07/04 | 257 | 295 | 256 | 289 | 1,824,000 |
2023/07/03 | 260 | 268 | 254 | 255 | 190,600 |
2023/06/30 | 249 | 260 | 249 | 258 | 212,700 |
2023/06/29 | 274 | 274 | 249 | 251 | 519,900 |
2023/06/28 | 265 | 286 | 252 | 263 | 1,944,900 |