日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＧＭＯグローバルサイン・ホールディングス(3788)の株価時系列情報

ＧＭＯグローバルサイン・ホールディングス(3788)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 2,761 2,765 2,650 2,680 28,800
2024/04/18 2,780 2,790 2,721 2,740 28,200
2024/04/17 2,813 2,819 2,765 2,782 23,400
2024/04/16 2,800 2,836 2,771 2,782 23,400
2024/04/15 2,815 2,874 2,783 2,850 33,600
2024/04/12 2,872 2,918 2,830 2,833 24,700
2024/04/11 2,932 2,941 2,850 2,877 31,400
2024/04/10 2,992 3,040 2,953 2,953 14,300
2024/04/09 2,991 3,015 2,943 2,988 33,000
2024/04/08 2,903 3,030 2,903 2,983 42,500
2024/04/05 2,899 2,943 2,883 2,894 23,200
2024/04/04 2,969 2,985 2,912 2,953 26,400
2024/04/03 2,995 3,005 2,927 2,960 47,200
2024/04/02 3,175 3,175 3,060 3,065 31,900
2024/04/01 3,200 3,300 3,190 3,200 73,300
2024/03/29 3,010 3,140 2,995 3,140 28,100
2024/03/28 3,070 3,075 2,990 2,995 24,500
2024/03/27 3,145 3,145 3,040 3,050 30,300
2024/03/26 3,035 3,125 3,035 3,115 34,200
2024/03/25 3,100 3,200 3,100 3,105 60,300
2024/03/22 3,010 3,045 2,950 3,045 43,500
2024/03/21 2,984 3,020 2,969 2,979 27,400
2024/03/19 2,992 3,000 2,921 2,940 35,900
2024/03/18 2,884 2,957 2,853 2,957 44,900
2024/03/15 2,840 2,855 2,791 2,834 18,700
2024/03/14 2,916 2,920 2,787 2,852 46,100
2024/03/13 2,882 2,980 2,833 2,916 58,100
2024/03/12 2,792 2,874 2,784 2,871 36,900
2024/03/11 2,783 2,863 2,783 2,814 33,700
2024/03/08 2,766 2,873 2,766 2,830 45,600
2024/03/07 2,751 2,780 2,721 2,765 31,400
2024/03/06 2,700 2,815 2,680 2,742 34,700
2024/03/05 2,800 2,820 2,690 2,724 53,600
2024/03/04 2,793 2,892 2,729 2,836 54,700
2024/03/01 2,847 2,890 2,790 2,793 31,200
2024/02/29 2,820 2,856 2,801 2,827 26,500
2024/02/28 2,831 2,890 2,804 2,843 35,200
2024/02/27 2,850 2,866 2,780 2,853 34,600
2024/02/26 2,715 2,868 2,660 2,850 54,600
2024/02/22 2,750 2,759 2,688 2,688 26,800
2024/02/21 2,725 2,744 2,695 2,724 28,400
2024/02/20 2,767 2,800 2,752 2,765 15,500
2024/02/19 2,748 2,773 2,713 2,750 35,100
2024/02/16 2,698 2,783 2,698 2,773 30,100
2024/02/15 2,662 2,704 2,615 2,672 35,600
2024/02/14 2,744 2,749 2,624 2,667 39,700
2024/02/13 2,723 2,804 2,717 2,770 37,300
2024/02/09 2,729 2,789 2,721 2,735 18,800
2024/02/08 2,738 2,773 2,704 2,754 18,600
2024/02/07 2,794 2,798 2,722 2,749 19,500
2024/02/06 2,821 2,821 2,754 2,789 23,500
2024/02/05 2,776 2,875 2,768 2,842 27,400
2024/02/02 2,748 2,826 2,748 2,776 22,000
2024/02/01 2,802 2,802 2,734 2,761 19,900
2024/01/31 2,806 2,840 2,775 2,840 20,300
2024/01/30 2,872 2,872 2,815 2,820 17,600
2024/01/29 2,898 2,898 2,817 2,838 20,500
2024/01/26 2,819 2,880 2,806 2,848 35,800
2024/01/25 2,740 2,836 2,714 2,835 24,700
2024/01/24 2,806 2,820 2,728 2,742 20,900
2024/01/23 2,848 2,870 2,785 2,806 35,000
2024/01/22 2,709 2,835 2,687 2,810 51,500
2024/01/19 2,658 2,753 2,655 2,659 70,200
2024/01/18 2,701 2,740 2,658 2,688 34,300
2024/01/17 2,737 2,795 2,721 2,721 31,500
2024/01/16 2,780 2,840 2,775 2,784 37,200
2024/01/15 2,760 2,777 2,722 2,771 29,800
2024/01/12 2,735 2,781 2,712 2,748 28,700
2024/01/11 2,770 2,783 2,732 2,768 29,000
2024/01/10 2,761 2,776 2,734 2,745 31,600
2024/01/09 2,689 2,775 2,689 2,739 37,400
2024/01/05 2,726 2,750 2,657 2,657 29,200
2024/01/04 2,658 2,738 2,641 2,727 38,600
2023/12/29 2,705 2,742 2,690 2,737 29,800
2023/12/28 2,720 2,745 2,648 2,705 45,600
2023/12/27 2,571 2,718 2,571 2,708 83,300
2023/12/26 2,552 2,622 2,552 2,571 34,900
2023/12/25 2,619 2,630 2,556 2,556 25,400
2023/12/22 2,605 2,653 2,595 2,596 23,900
2023/12/21 2,552 2,663 2,552 2,600 46,800
2023/12/20 2,650 2,675 2,591 2,591 40,600
2023/12/19 2,605 2,655 2,587 2,628 35,700
2023/12/18 2,611 2,670 2,560 2,601 60,000
2023/12/15 2,519 2,637 2,519 2,621 88,600
2023/12/14 2,406 2,578 2,405 2,569 172,700
2023/12/13 2,335 2,393 2,335 2,373 35,700
2023/12/12 2,412 2,412 2,321 2,335 49,200
2023/12/11 2,331 2,437 2,331 2,416 60,500
2023/12/08 2,323 2,359 2,310 2,323 76,800
2023/12/07 2,471 2,480 2,369 2,373 79,600
2023/12/06 2,555 2,590 2,467 2,471 63,300
2023/12/05 2,619 2,623 2,515 2,515 51,100
2023/12/04 2,453 2,619 2,450 2,619 68,200
2023/12/01 2,469 2,483 2,424 2,431 51,900
2023/11/30 2,610 2,616 2,491 2,491 62,600
2023/11/29 2,518 2,616 2,517 2,595 49,000
2023/11/28 2,500 2,524 2,480 2,514 22,000
2023/11/27 2,504 2,556 2,492 2,509 30,000
2023/11/24 2,590 2,601 2,502 2,502 45,600
2023/11/22 2,577 2,599 2,553 2,569 41,100
2023/11/21 2,551 2,640 2,520 2,600 70,200
2023/11/20 2,361 2,558 2,361 2,503 101,200
2023/11/17 2,455 2,492 2,361 2,385 106,500
2023/11/16 2,511 2,554 2,465 2,495 57,500
2023/11/15 2,548 2,655 2,547 2,561 99,900
2023/11/14 2,600 2,615 2,420 2,507 111,500
2023/11/13 2,692 2,735 2,649 2,650 53,300
2023/11/10 2,649 2,696 2,645 2,679 51,600
2023/11/09 2,689 2,749 2,686 2,749 37,000
2023/11/08 2,679 2,713 2,649 2,704 39,800
2023/11/07 2,630 2,676 2,616 2,676 25,200
2023/11/06 2,612 2,680 2,594 2,676 45,800
2023/11/02 2,538 2,591 2,519 2,573 35,400
2023/11/01 2,528 2,562 2,488 2,537 36,900
2023/10/31 2,471 2,538 2,448 2,526 43,500
2023/10/30 2,500 2,533 2,486 2,502 31,900
2023/10/27 2,470 2,528 2,470 2,519 45,500
2023/10/26 2,473 2,500 2,465 2,469 34,000
2023/10/25 2,591 2,596 2,526 2,534 41,800
2023/10/24 2,500 2,589 2,492 2,577 47,500
2023/10/23 2,453 2,525 2,453 2,512 43,700
2023/10/20 2,450 2,519 2,404 2,503 59,700
2023/10/19 2,540 2,575 2,492 2,492 67,100
2023/10/18 2,582 2,618 2,569 2,608 31,400
2023/10/17 2,591 2,655 2,591 2,612 29,400
2023/10/16 2,585 2,622 2,570 2,571 35,800
2023/10/13 2,655 2,689 2,602 2,611 29,100
2023/10/12 2,656 2,697 2,630 2,697 19,500
2023/10/11 2,672 2,709 2,639 2,660 20,700
2023/10/10 2,602 2,668 2,588 2,666 21,300
2023/10/06 2,621 2,635 2,548 2,602 43,300
2023/10/05 2,600 2,639 2,574 2,621 41,100
2023/10/04 2,580 2,642 2,560 2,597 50,200
2023/10/03 2,680 2,680 2,626 2,628 37,800
2023/10/02 2,732 2,772 2,650 2,650 36,500
2023/09/29 2,785 2,824 2,743 2,748 37,800
2023/09/28 2,775 2,859 2,739 2,795 63,500
2023/09/27 2,661 2,800 2,659 2,800 70,900
2023/09/26 2,735 2,735 2,665 2,700 44,900
2023/09/25 2,674 2,758 2,670 2,742 47,800
2023/09/22 2,607 2,701 2,585 2,674 58,000
2023/09/21 2,700 2,700 2,645 2,653 61,100
2023/09/20 2,771 2,777 2,705 2,705 63,300
2023/09/19 2,840 2,844 2,760 2,791 59,000
2023/09/15 2,888 2,891 2,848 2,877 52,800
2023/09/14 2,925 2,945 2,868 2,888 30,800
2023/09/13 2,864 2,947 2,859 2,925 60,100
2023/09/12 2,839 2,900 2,839 2,889 62,200
2023/09/11 2,945 2,945 2,813 2,816 92,300
2023/09/08 3,020 3,070 2,953 2,960 92,800
2023/09/07 3,070 3,080 3,015 3,060 59,400
2023/09/06 3,050 3,125 3,050 3,100 38,400
2023/09/05 3,025 3,105 3,020 3,095 34,700
2023/09/04 3,100 3,125 3,045 3,055 49,100
2023/09/01 3,115 3,130 3,070 3,115 53,100
2023/08/31 3,135 3,155 3,075 3,110 227,900
2023/08/30 3,145 3,145 3,085 3,130 44,300
2023/08/29 3,040 3,145 3,035 3,105 106,100
2023/08/28 2,980 3,045 2,960 3,040 51,000
2023/08/25 2,880 3,045 2,873 2,983 102,800
2023/08/24 3,040 3,050 2,878 2,920 186,300
2023/08/23 3,005 3,070 2,979 3,050 95,000
2023/08/22 2,995 3,045 2,965 3,035 118,200
2023/08/21 2,705 2,975 2,705 2,975 190,500
2023/08/18 2,664 2,719 2,602 2,704 193,700
2023/08/17 2,730 2,740 2,633 2,729 84,900
2023/08/16 2,798 2,799 2,745 2,755 47,500
2023/08/15 2,820 2,853 2,797 2,812 59,200
2023/08/14 2,830 2,830 2,708 2,809 104,400
2023/08/10 2,675 2,845 2,670 2,832 179,600
2023/08/09 2,900 3,005 2,900 2,968 59,700
2023/08/08 2,975 2,975 2,905 2,905 37,800
2023/08/07 2,890 2,982 2,884 2,982 46,300
2023/08/04 2,900 2,943 2,875 2,924 59,100
2023/08/03 2,975 2,984 2,908 2,918 80,100
2023/08/02 3,030 3,045 3,010 3,010 33,000
2023/08/01 3,040 3,075 3,025 3,040 33,500
2023/07/31 3,045 3,050 3,000 3,040 42,200
2023/07/28 3,030 3,030 2,964 3,010 58,800
2023/07/27 2,948 3,055 2,945 3,055 52,400
2023/07/26 2,951 2,978 2,906 2,972 46,300
2023/07/25 2,993 2,993 2,937 2,954 44,300
2023/07/24 3,015 3,040 2,980 2,984 54,300
2023/07/21 3,005 3,035 2,952 3,015 71,000
2023/07/20 3,025 3,050 3,010 3,015 31,900
2023/07/19 3,045 3,045 3,010 3,040 33,600
2023/07/18 3,060 3,060 3,010 3,030 51,200
2023/07/14 3,130 3,140 3,035 3,060 46,800
2023/07/13 3,090 3,130 3,050 3,130 65,600
2023/07/12 3,130 3,145 3,090 3,090 50,800
2023/07/11 3,060 3,115 3,050 3,115 53,700
2023/07/10 2,979 3,015 2,967 3,010 38,500
2023/07/07 2,980 3,015 2,953 2,980 59,800
2023/07/06 3,025 3,040 2,991 3,010 76,000
2023/07/05 3,060 3,090 3,020 3,050 55,200
2023/07/04 3,120 3,125 3,055 3,055 72,400
2023/07/03 3,160 3,185 3,135 3,150 28,500
2023/06/30 3,185 3,185 3,105 3,135 59,200
2023/06/29 3,240 3,260 3,175 3,210 50,400
2023/06/28 3,185 3,200 3,145 3,200 61,000

このページの先頭へ