グローバル・リンク・マネジメント(3486)の株価時系列情報
グローバル・リンク・マネジメント(3486)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 |
---|---|---|---|---|---|
2024/04/24 | 2,700 | 2,730 | 2,670 | 2,730 | 23,100 |
2024/04/23 | 2,683 | 2,709 | 2,657 | 2,689 | 44,600 |
2024/04/22 | 2,645 | 2,673 | 2,601 | 2,660 | 40,400 |
2024/04/19 | 2,697 | 2,715 | 2,565 | 2,608 | 109,100 |
2024/04/18 | 2,667 | 2,736 | 2,635 | 2,722 | 53,600 |
2024/04/17 | 2,814 | 2,857 | 2,678 | 2,691 | 98,100 |
2024/04/16 | 2,920 | 2,944 | 2,807 | 2,814 | 65,900 |
2024/04/15 | 2,984 | 2,984 | 2,921 | 2,949 | 36,400 |
2024/04/12 | 2,953 | 3,030 | 2,915 | 2,988 | 46,300 |
2024/04/11 | 2,905 | 2,929 | 2,865 | 2,905 | 52,600 |
2024/04/10 | 2,904 | 2,970 | 2,901 | 2,922 | 33,200 |
2024/04/09 | 2,891 | 2,934 | 2,891 | 2,917 | 19,300 |
2024/04/08 | 2,878 | 2,924 | 2,827 | 2,865 | 36,600 |
2024/04/05 | 2,867 | 2,918 | 2,840 | 2,861 | 61,100 |
2024/04/04 | 2,985 | 2,991 | 2,900 | 2,917 | 49,600 |
2024/04/03 | 2,897 | 2,981 | 2,850 | 2,937 | 43,800 |
2024/04/02 | 2,950 | 3,020 | 2,900 | 2,928 | 77,000 |
2024/04/01 | 3,180 | 3,180 | 2,934 | 2,948 | 122,400 |
2024/03/29 | 3,195 | 3,210 | 3,110 | 3,175 | 98,300 |
2024/03/28 | 2,880 | 3,160 | 2,867 | 3,115 | 152,200 |
2024/03/27 | 2,802 | 2,879 | 2,767 | 2,851 | 50,900 |
2024/03/26 | 2,845 | 2,863 | 2,786 | 2,807 | 63,300 |
2024/03/25 | 2,899 | 2,907 | 2,829 | 2,842 | 67,500 |
2024/03/22 | 2,875 | 2,914 | 2,850 | 2,903 | 70,900 |
2024/03/21 | 2,847 | 2,857 | 2,780 | 2,849 | 61,400 |
2024/03/19 | 2,729 | 2,809 | 2,704 | 2,797 | 39,000 |
2024/03/18 | 2,641 | 2,728 | 2,641 | 2,716 | 57,800 |
2024/03/15 | 2,661 | 2,711 | 2,628 | 2,668 | 57,000 |
2024/03/14 | 2,689 | 2,711 | 2,628 | 2,711 | 55,700 |
2024/03/13 | 2,677 | 2,750 | 2,662 | 2,689 | 62,800 |
2024/03/12 | 2,550 | 2,643 | 2,516 | 2,643 | 90,200 |
2024/03/11 | 2,617 | 2,643 | 2,550 | 2,590 | 90,700 |
2024/03/08 | 2,632 | 2,717 | 2,600 | 2,683 | 63,100 |
2024/03/07 | 2,700 | 2,804 | 2,662 | 2,682 | 93,700 |
2024/03/06 | 2,678 | 2,788 | 2,645 | 2,750 | 69,400 |
2024/03/05 | 2,751 | 2,770 | 2,600 | 2,681 | 110,700 |
2024/03/04 | 2,939 | 2,950 | 2,700 | 2,738 | 98,100 |
2024/03/01 | 2,924 | 2,967 | 2,910 | 2,946 | 44,700 |
2024/02/29 | 2,899 | 2,952 | 2,870 | 2,924 | 38,400 |
2024/02/28 | 2,900 | 2,947 | 2,875 | 2,915 | 57,200 |
2024/02/27 | 2,984 | 3,020 | 2,916 | 2,923 | 59,500 |
2024/02/26 | 3,035 | 3,060 | 2,980 | 2,985 | 76,000 |
2024/02/22 | 2,974 | 3,030 | 2,970 | 2,997 | 57,400 |
2024/02/21 | 2,957 | 3,000 | 2,923 | 2,953 | 60,000 |
2024/02/20 | 2,910 | 3,030 | 2,910 | 2,978 | 131,600 |
2024/02/19 | 2,769 | 2,882 | 2,768 | 2,870 | 89,500 |
2024/02/16 | 2,754 | 2,860 | 2,680 | 2,792 | 139,300 |
2024/02/15 | 2,658 | 2,969 | 2,643 | 2,755 | 412,300 |
2024/02/14 | 2,515 | 2,568 | 2,472 | 2,508 | 121,400 |
2024/02/13 | 2,430 | 2,508 | 2,425 | 2,503 | 39,400 |
2024/02/09 | 2,428 | 2,475 | 2,414 | 2,414 | 30,600 |
2024/02/08 | 2,475 | 2,477 | 2,398 | 2,429 | 109,000 |
2024/02/07 | 2,451 | 2,508 | 2,440 | 2,481 | 36,500 |
2024/02/06 | 2,545 | 2,545 | 2,451 | 2,451 | 90,100 |
2024/02/05 | 2,552 | 2,581 | 2,481 | 2,545 | 59,100 |
2024/02/02 | 2,550 | 2,593 | 2,517 | 2,530 | 51,500 |
2024/02/01 | 2,595 | 2,615 | 2,527 | 2,527 | 76,300 |
2024/01/31 | 2,578 | 2,619 | 2,575 | 2,605 | 48,400 |
2024/01/30 | 2,581 | 2,599 | 2,526 | 2,580 | 84,800 |
2024/01/29 | 2,495 | 2,576 | 2,495 | 2,573 | 64,600 |
2024/01/26 | 2,500 | 2,538 | 2,460 | 2,491 | 71,100 |
2024/01/25 | 2,454 | 2,532 | 2,454 | 2,526 | 77,200 |
2024/01/24 | 2,480 | 2,509 | 2,448 | 2,453 | 55,500 |
2024/01/23 | 2,486 | 2,512 | 2,421 | 2,497 | 91,500 |
2024/01/22 | 2,486 | 2,519 | 2,441 | 2,495 | 75,600 |
2024/01/19 | 2,480 | 2,503 | 2,440 | 2,493 | 78,000 |
2024/01/18 | 2,386 | 2,474 | 2,386 | 2,459 | 86,700 |
2024/01/17 | 2,305 | 2,417 | 2,305 | 2,390 | 124,300 |
2024/01/16 | 2,334 | 2,340 | 2,303 | 2,304 | 27,700 |
2024/01/15 | 2,280 | 2,335 | 2,280 | 2,334 | 47,400 |
2024/01/12 | 2,331 | 2,350 | 2,300 | 2,303 | 53,400 |
2024/01/11 | 2,332 | 2,349 | 2,310 | 2,337 | 46,400 |
2024/01/10 | 2,326 | 2,354 | 2,307 | 2,318 | 64,900 |
2024/01/09 | 2,266 | 2,340 | 2,266 | 2,323 | 102,400 |
2024/01/05 | 2,239 | 2,270 | 2,211 | 2,260 | 60,100 |
2024/01/04 | 2,188 | 2,260 | 2,163 | 2,227 | 69,800 |
2023/12/29 | 2,235 | 2,235 | 2,134 | 2,196 | 105,700 |
2023/12/28 | 2,167 | 2,235 | 2,135 | 2,200 | 195,500 |
2023/12/27 | 2,197 | 2,210 | 2,095 | 2,172 | 267,200 |
2023/12/26 | 2,280 | 2,281 | 2,180 | 2,195 | 136,700 |
2023/12/25 | 2,319 | 2,320 | 2,258 | 2,282 | 62,400 |
2023/12/22 | 2,302 | 2,325 | 2,277 | 2,302 | 46,600 |
2023/12/21 | 2,271 | 2,310 | 2,253 | 2,280 | 61,500 |
2023/12/20 | 2,287 | 2,330 | 2,280 | 2,302 | 65,700 |
2023/12/19 | 2,211 | 2,301 | 2,210 | 2,288 | 87,100 |
2023/12/18 | 2,279 | 2,285 | 2,195 | 2,235 | 125,700 |
2023/12/15 | 2,273 | 2,328 | 2,273 | 2,309 | 45,600 |
2023/12/14 | 2,300 | 2,332 | 2,242 | 2,273 | 65,100 |
2023/12/13 | 2,254 | 2,305 | 2,254 | 2,280 | 49,100 |
2023/12/12 | 2,279 | 2,317 | 2,242 | 2,244 | 50,000 |
2023/12/11 | 2,272 | 2,286 | 2,236 | 2,252 | 76,200 |
2023/12/08 | 2,349 | 2,360 | 2,230 | 2,248 | 158,000 |
2023/12/07 | 2,400 | 2,400 | 2,360 | 2,390 | 49,100 |
2023/12/06 | 2,372 | 2,417 | 2,372 | 2,402 | 61,100 |
2023/12/05 | 2,478 | 2,504 | 2,351 | 2,364 | 147,800 |
2023/12/04 | 2,459 | 2,536 | 2,450 | 2,503 | 80,800 |
2023/12/01 | 2,481 | 2,481 | 2,429 | 2,470 | 43,300 |
2023/11/30 | 2,421 | 2,471 | 2,395 | 2,471 | 47,800 |
2023/11/29 | 2,513 | 2,536 | 2,446 | 2,446 | 79,400 |
2023/11/28 | 2,540 | 2,590 | 2,500 | 2,513 | 68,600 |
2023/11/27 | 2,557 | 2,569 | 2,521 | 2,540 | 56,000 |
2023/11/24 | 2,526 | 2,642 | 2,510 | 2,558 | 184,700 |
2023/11/22 | 2,381 | 2,519 | 2,381 | 2,519 | 90,800 |
2023/11/21 | 2,472 | 2,509 | 2,376 | 2,380 | 166,000 |
2023/11/20 | 2,478 | 2,547 | 2,478 | 2,490 | 141,100 |
2023/11/17 | 2,461 | 2,499 | 2,412 | 2,478 | 118,500 |
2023/11/16 | 2,485 | 2,500 | 2,364 | 2,456 | 309,800 |
2023/11/15 | 2,248 | 2,515 | 2,240 | 2,487 | 772,400 |
2023/11/14 | 1,994 | 2,021 | 1,935 | 2,015 | 217,000 |
2023/11/13 | 1,946 | 2,001 | 1,941 | 1,997 | 53,900 |
2023/11/10 | 1,892 | 1,935 | 1,885 | 1,928 | 34,700 |
2023/11/09 | 1,902 | 1,936 | 1,882 | 1,918 | 27,300 |
2023/11/08 | 1,970 | 1,979 | 1,889 | 1,897 | 80,600 |
2023/11/07 | 1,946 | 1,969 | 1,927 | 1,966 | 45,200 |
2023/11/06 | 1,935 | 1,971 | 1,929 | 1,971 | 56,600 |
2023/11/02 | 1,870 | 1,933 | 1,870 | 1,890 | 40,500 |
2023/11/01 | 1,838 | 1,883 | 1,838 | 1,865 | 47,700 |
2023/10/31 | 1,791 | 1,815 | 1,721 | 1,808 | 91,000 |
2023/10/30 | 1,822 | 1,873 | 1,793 | 1,796 | 119,100 |
2023/10/27 | 1,814 | 1,844 | 1,787 | 1,844 | 44,700 |
2023/10/26 | 1,823 | 1,847 | 1,768 | 1,775 | 111,300 |
2023/10/25 | 1,852 | 1,899 | 1,852 | 1,862 | 42,900 |
2023/10/24 | 1,859 | 1,863 | 1,764 | 1,843 | 102,400 |
2023/10/23 | 1,878 | 1,917 | 1,802 | 1,825 | 113,100 |
2023/10/20 | 1,967 | 1,969 | 1,857 | 1,893 | 108,800 |
2023/10/19 | 2,008 | 2,042 | 1,994 | 2,008 | 35,000 |
2023/10/18 | 2,010 | 2,050 | 1,980 | 2,034 | 33,600 |
2023/10/17 | 2,047 | 2,069 | 2,008 | 2,021 | 62,500 |
2023/10/16 | 2,066 | 2,090 | 1,901 | 1,987 | 151,500 |
2023/10/13 | 2,122 | 2,140 | 2,087 | 2,099 | 31,900 |
2023/10/12 | 2,096 | 2,149 | 2,081 | 2,148 | 44,200 |
2023/10/11 | 2,126 | 2,138 | 2,066 | 2,099 | 53,300 |
2023/10/10 | 2,100 | 2,151 | 2,086 | 2,114 | 60,400 |
2023/10/06 | 2,156 | 2,166 | 2,087 | 2,101 | 60,800 |
2023/10/05 | 2,108 | 2,195 | 2,100 | 2,156 | 89,800 |
2023/10/04 | 2,100 | 2,162 | 2,026 | 2,045 | 144,200 |
2023/10/03 | 2,185 | 2,211 | 2,142 | 2,196 | 67,500 |
2023/10/02 | 2,217 | 2,280 | 2,200 | 2,200 | 64,000 |
2023/09/29 | 2,269 | 2,273 | 2,198 | 2,215 | 66,100 |
2023/09/28 | 2,203 | 2,240 | 2,168 | 2,219 | 63,900 |
2023/09/27 | 2,130 | 2,203 | 2,101 | 2,203 | 50,300 |
2023/09/26 | 2,150 | 2,177 | 2,130 | 2,154 | 41,300 |
2023/09/25 | 2,072 | 2,153 | 2,059 | 2,135 | 54,900 |
2023/09/22 | 2,028 | 2,092 | 2,006 | 2,072 | 34,200 |
2023/09/21 | 2,048 | 2,071 | 2,033 | 2,056 | 30,500 |
2023/09/20 | 2,058 | 2,079 | 2,029 | 2,049 | 51,000 |
2023/09/19 | 2,010 | 2,064 | 1,993 | 2,063 | 51,500 |
2023/09/15 | 1,939 | 2,000 | 1,917 | 2,000 | 43,500 |
2023/09/14 | 1,840 | 1,934 | 1,818 | 1,928 | 65,600 |
2023/09/13 | 1,972 | 1,986 | 1,857 | 1,860 | 114,200 |
2023/09/12 | 1,947 | 1,990 | 1,939 | 1,982 | 45,700 |
2023/09/11 | 2,004 | 2,039 | 1,945 | 1,978 | 104,600 |
2023/09/08 | 1,995 | 2,025 | 1,986 | 2,004 | 43,800 |
2023/09/07 | 1,982 | 2,020 | 1,966 | 1,995 | 65,000 |
2023/09/06 | 1,956 | 1,993 | 1,950 | 1,983 | 47,000 |
2023/09/05 | 1,930 | 1,958 | 1,906 | 1,956 | 32,600 |
2023/09/04 | 1,918 | 1,940 | 1,891 | 1,939 | 41,900 |
2023/09/01 | 1,908 | 1,945 | 1,895 | 1,917 | 49,100 |
2023/08/31 | 1,923 | 1,929 | 1,885 | 1,908 | 36,000 |
2023/08/30 | 1,964 | 1,980 | 1,900 | 1,909 | 92,200 |
2023/08/29 | 1,870 | 1,920 | 1,870 | 1,900 | 63,200 |
2023/08/28 | 1,860 | 1,887 | 1,848 | 1,866 | 36,700 |
2023/08/25 | 1,830 | 1,840 | 1,804 | 1,830 | 46,900 |
2023/08/24 | 1,880 | 1,880 | 1,835 | 1,838 | 68,000 |
2023/08/23 | 1,820 | 1,876 | 1,820 | 1,867 | 100,200 |
2023/08/22 | 1,787 | 1,813 | 1,766 | 1,801 | 68,900 |
2023/08/21 | 1,729 | 1,783 | 1,727 | 1,776 | 30,600 |
2023/08/18 | 1,717 | 1,773 | 1,709 | 1,724 | 49,800 |
2023/08/17 | 1,718 | 1,735 | 1,680 | 1,727 | 37,700 |
2023/08/16 | 1,715 | 1,738 | 1,702 | 1,718 | 34,300 |
2023/08/15 | 1,753 | 1,758 | 1,685 | 1,713 | 125,700 |
2023/08/14 | 1,624 | 1,815 | 1,616 | 1,774 | 353,400 |
2023/08/10 | 1,565 | 1,584 | 1,550 | 1,584 | 27,200 |
2023/08/09 | 1,569 | 1,579 | 1,544 | 1,570 | 54,300 |
2023/08/08 | 1,520 | 1,573 | 1,520 | 1,568 | 38,500 |
2023/08/07 | 1,499 | 1,524 | 1,485 | 1,520 | 23,900 |
2023/08/04 | 1,486 | 1,513 | 1,486 | 1,513 | 16,500 |
2023/08/03 | 1,516 | 1,519 | 1,490 | 1,501 | 32,500 |
2023/08/02 | 1,515 | 1,545 | 1,510 | 1,531 | 30,700 |
2023/08/01 | 1,490 | 1,530 | 1,488 | 1,515 | 36,800 |
2023/07/31 | 1,463 | 1,493 | 1,463 | 1,490 | 16,800 |
2023/07/28 | 1,477 | 1,489 | 1,426 | 1,453 | 55,800 |
2023/07/27 | 1,474 | 1,495 | 1,474 | 1,494 | 14,100 |
2023/07/26 | 1,500 | 1,500 | 1,467 | 1,491 | 14,300 |
2023/07/25 | 1,500 | 1,501 | 1,485 | 1,500 | 13,100 |
2023/07/24 | 1,466 | 1,496 | 1,465 | 1,496 | 20,800 |
2023/07/21 | 1,468 | 1,468 | 1,452 | 1,458 | 14,000 |
2023/07/20 | 1,459 | 1,470 | 1,450 | 1,462 | 12,000 |
2023/07/19 | 1,449 | 1,463 | 1,442 | 1,459 | 17,800 |
2023/07/18 | 1,410 | 1,439 | 1,404 | 1,430 | 19,600 |
2023/07/14 | 1,425 | 1,432 | 1,383 | 1,410 | 47,700 |
2023/07/13 | 1,450 | 1,451 | 1,401 | 1,421 | 21,700 |
2023/07/12 | 1,471 | 1,477 | 1,446 | 1,450 | 29,300 |
2023/07/11 | 1,474 | 1,484 | 1,448 | 1,475 | 44,500 |
2023/07/10 | 1,480 | 1,496 | 1,468 | 1,474 | 42,000 |
2023/07/07 | 1,480 | 1,504 | 1,473 | 1,486 | 30,200 |
2023/07/06 | 1,530 | 1,530 | 1,479 | 1,498 | 51,000 |
2023/07/05 | 1,493 | 1,532 | 1,475 | 1,525 | 60,200 |
2023/07/04 | 1,480 | 1,505 | 1,458 | 1,490 | 49,000 |
2023/07/03 | 1,467 | 1,487 | 1,467 | 1,480 | 16,600 |