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 |
|---|---|---|---|---|---|
| 2025/06/13 | 947 | 950 | 940 | 944 | 118,600 |
| 2025/06/12 | 945 | 951 | 937 | 950 | 188,100 |
| 2025/06/11 | 940 | 952 | 935 | 947 | 376,900 |
| 2025/06/10 | 937 | 949 | 935 | 939 | 111,000 |
| 2025/06/09 | 943 | 956 | 928 | 943 | 202,400 |
| 2025/06/06 | 931 | 963 | 928 | 950 | 269,900 |
| 2025/06/05 | 941 | 961 | 940 | 943 | 239,300 |
| 2025/06/04 | 942 | 960 | 940 | 945 | 219,100 |
| 2025/06/03 | 953 | 965 | 932 | 947 | 421,200 |
| 2025/06/02 | 984 | 991 | 950 | 956 | 331,700 |
| 2025/05/30 | 975 | 989 | 970 | 988 | 80,300 |
| 2025/05/29 | 969 | 983 | 968 | 977 | 77,700 |
| 2025/05/28 | 984 | 990 | 969 | 969 | 83,900 |
| 2025/05/27 | 961 | 989 | 961 | 983 | 105,300 |
| 2025/05/26 | 958 | 971 | 940 | 967 | 130,000 |
| 2025/05/23 | 945 | 970 | 938 | 956 | 205,500 |
| 2025/05/22 | 950 | 965 | 895 | 955 | 294,000 |
| 2025/05/21 | 956 | 972 | 956 | 960 | 68,600 |
| 2025/05/20 | 963 | 974 | 953 | 960 | 131,600 |
| 2025/05/19 | 958 | 976 | 950 | 970 | 93,800 |
| 2025/05/16 | 946 | 985 | 941 | 973 | 167,100 |
| 2025/05/15 | 933 | 953 | 929 | 941 | 103,600 |
| 2025/05/14 | 935 | 938 | 902 | 933 | 200,300 |
| 2025/05/13 | 916 | 936 | 914 | 935 | 169,300 |
| 2025/05/12 | 911 | 927 | 903 | 910 | 444,900 |
| 2025/05/09 | 973 | 1,012 | 968 | 1,011 | 256,000 |
| 2025/05/08 | 955 | 972 | 946 | 958 | 134,000 |
| 2025/05/07 | 990 | 994 | 957 | 957 | 207,100 |
| 2025/05/02 | 981 | 1,003 | 976 | 996 | 155,100 |
| 2025/05/01 | 973 | 992 | 969 | 981 | 88,200 |
| 2025/04/30 | 1,007 | 1,007 | 967 | 980 | 177,500 |
| 2025/04/28 | 1,000 | 1,015 | 991 | 1,007 | 111,100 |
| 2025/04/25 | 1,000 | 1,012 | 988 | 998 | 96,400 |
| 2025/04/24 | 1,010 | 1,020 | 995 | 1,001 | 117,200 |
| 2025/04/23 | 1,020 | 1,027 | 1,004 | 1,010 | 116,400 |
| 2025/04/22 | 1,022 | 1,030 | 961 | 998 | 346,400 |
| 2025/04/21 | 1,050 | 1,075 | 1,043 | 1,050 | 238,800 |
| 2025/04/18 | 1,016 | 1,045 | 1,007 | 1,040 | 224,600 |
| 2025/04/17 | 973 | 1,000 | 967 | 994 | 131,300 |
| 2025/04/16 | 954 | 979 | 951 | 975 | 106,600 |
| 2025/04/15 | 948 | 961 | 939 | 956 | 100,600 |
| 2025/04/14 | 945 | 949 | 934 | 948 | 136,000 |
| 2025/04/11 | 900 | 936 | 885 | 935 | 174,700 |
| 2025/04/10 | 915 | 915 | 885 | 908 | 165,200 |
| 2025/04/09 | 855 | 864 | 826 | 848 | 268,200 |
| 2025/04/08 | 857 | 908 | 850 | 881 | 223,300 |
| 2025/04/07 | 782 | 820 | 768 | 800 | 371,900 |
| 2025/04/04 | 874 | 886 | 828 | 857 | 478,000 |
| 2025/04/03 | 884 | 920 | 864 | 908 | 328,500 |
| 2025/04/02 | 944 | 944 | 913 | 929 | 249,200 |
| 2025/04/01 | 906 | 950 | 905 | 944 | 276,200 |
| 2025/03/31 | 905 | 926 | 880 | 900 | 326,600 |
| 2025/03/28 | 925 | 938 | 919 | 935 | 199,500 |
| 2025/03/27 | 899 | 926 | 899 | 919 | 193,100 |
| 2025/03/26 | 914 | 917 | 890 | 914 | 151,400 |
| 2025/03/25 | 873 | 907 | 873 | 902 | 155,600 |
| 2025/03/24 | 865 | 879 | 843 | 878 | 154,800 |
| 2025/03/21 | 872 | 874 | 855 | 872 | 130,600 |
| 2025/03/19 | 849 | 863 | 832 | 860 | 181,500 |
| 2025/03/18 | 825 | 843 | 816 | 843 | 215,200 |
| 2025/03/17 | 804 | 827 | 795 | 822 | 209,300 |
| 2025/03/14 | 790 | 821 | 790 | 819 | 214,500 |
| 2025/03/13 | 790 | 796 | 775 | 793 | 223,900 |
| 2025/03/12 | 762 | 784 | 760 | 775 | 423,500 |
| 2025/03/11 | 722 | 742 | 713 | 728 | 101,500 |
| 2025/03/10 | 719 | 745 | 718 | 726 | 139,000 |
| 2025/03/07 | 713 | 713 | 705 | 705 | 92,600 |
| 2025/03/06 | 721 | 735 | 718 | 721 | 51,400 |
| 2025/03/05 | 719 | 722 | 710 | 716 | 48,800 |
| 2025/03/04 | 719 | 726 | 709 | 721 | 61,600 |
| 2025/03/03 | 719 | 730 | 712 | 730 | 82,600 |
| 2025/02/28 | 714 | 719 | 696 | 706 | 92,700 |
| 2025/02/27 | 708 | 724 | 708 | 716 | 56,300 |
| 2025/02/26 | 702 | 710 | 686 | 701 | 89,500 |
| 2025/02/25 | 690 | 708 | 689 | 701 | 77,800 |
| 2025/02/21 | 702 | 710 | 699 | 702 | 66,500 |
| 2025/02/20 | 722 | 722 | 704 | 707 | 131,700 |
| 2025/02/19 | 729 | 739 | 725 | 730 | 98,200 |
| 2025/02/18 | 725 | 734 | 708 | 723 | 150,600 |
| 2025/02/17 | 699 | 726 | 691 | 725 | 170,700 |
| 2025/02/14 | 701 | 702 | 685 | 699 | 129,700 |
| 2025/02/13 | 705 | 705 | 687 | 702 | 165,200 |
| 2025/02/12 | 656 | 710 | 656 | 702 | 424,100 |
| 2025/02/10 | 670 | 685 | 652 | 652 | 205,600 |
| 2025/02/07 | 670 | 675 | 655 | 661 | 200,000 |
| 2025/02/06 | 664 | 675 | 664 | 669 | 123,600 |
| 2025/02/05 | 673 | 678 | 662 | 667 | 36,900 |
| 2025/02/04 | 681 | 681 | 669 | 671 | 52,000 |
| 2025/02/03 | 672 | 675 | 664 | 675 | 75,200 |
| 2025/01/31 | 677 | 684 | 674 | 677 | 111,600 |
| 2025/01/30 | 673 | 679 | 656 | 672 | 296,700 |
| 2025/01/29 | 679 | 688 | 673 | 673 | 80,000 |
| 2025/01/28 | 668 | 680 | 660 | 679 | 126,000 |
| 2025/01/27 | 645 | 674 | 645 | 674 | 154,700 |
| 2025/01/24 | 625 | 640 | 625 | 635 | 113,400 |
| 2025/01/23 | 632 | 632 | 621 | 625 | 82,300 |
| 2025/01/22 | 633 | 633 | 626 | 626 | 49,500 |
| 2025/01/21 | 630 | 631 | 620 | 629 | 66,500 |
| 2025/01/20 | 622 | 633 | 621 | 630 | 69,900 |
| 2025/01/17 | 624 | 624 | 615 | 621 | 147,400 |
| 2025/01/16 | 639 | 643 | 625 | 628 | 114,900 |
| 2025/01/15 | 648 | 658 | 635 | 639 | 94,800 |
| 2025/01/14 | 643 | 645 | 633 | 644 | 126,100 |
| 2025/01/10 | 645 | 647 | 640 | 647 | 51,900 |
| 2025/01/09 | 658 | 660 | 642 | 645 | 107,800 |
| 2025/01/08 | 663 | 668 | 658 | 658 | 77,500 |
| 2025/01/07 | 666 | 674 | 660 | 663 | 103,600 |
| 2025/01/06 | 691 | 694 | 671 | 672 | 121,400 |
| 2024/12/30 | 678 | 697 | 676 | 689 | 130,700 |
| 2024/12/27 | 683 | 684 | 669 | 677 | 72,500 |
| 2024/12/26 | 669 | 682 | 668 | 678 | 142,800 |
| 2024/12/25 | 638 | 673 | 637 | 673 | 264,700 |
| 2024/12/24 | 638 | 639 | 633 | 635 | 62,800 |
| 2024/12/23 | 631 | 643 | 630 | 637 | 73,100 |
| 2024/12/20 | 627 | 637 | 626 | 631 | 51,200 |
| 2024/12/19 | 615 | 630 | 608 | 629 | 118,400 |
| 2024/12/18 | 623 | 628 | 620 | 625 | 29,400 |
| 2024/12/17 | 622 | 626 | 620 | 623 | 30,200 |
| 2024/12/16 | 622 | 629 | 618 | 621 | 78,300 |
| 2024/12/13 | 631 | 633 | 624 | 625 | 68,200 |
| 2024/12/12 | 633 | 638 | 627 | 631 | 38,800 |
| 2024/12/11 | 626 | 646 | 625 | 632 | 172,100 |
| 2024/12/10 | 625 | 633 | 620 | 620 | 75,800 |
| 2024/12/09 | 613 | 623 | 613 | 619 | 50,400 |
| 2024/12/06 | 618 | 622 | 614 | 617 | 35,100 |
| 2024/12/05 | 625 | 625 | 617 | 618 | 69,300 |
| 2024/12/04 | 633 | 633 | 611 | 619 | 294,300 |
| 2024/12/03 | 636 | 642 | 632 | 633 | 99,300 |
| 2024/12/02 | 651 | 655 | 629 | 632 | 177,600 |
| 2024/11/29 | 640 | 654 | 640 | 652 | 61,300 |
| 2024/11/28 | 636 | 650 | 636 | 639 | 93,300 |
| 2024/11/27 | 668 | 668 | 636 | 646 | 208,300 |
| 2024/11/26 | 642 | 669 | 640 | 667 | 356,300 |
| 2024/11/25 | 636 | 644 | 635 | 636 | 61,700 |
| 2024/11/22 | 639 | 645 | 628 | 635 | 89,400 |
| 2024/11/21 | 640 | 646 | 633 | 638 | 58,300 |
| 2024/11/20 | 650 | 656 | 632 | 640 | 151,200 |
| 2024/11/19 | 639 | 658 | 638 | 653 | 195,800 |
| 2024/11/18 | 626 | 645 | 625 | 639 | 137,500 |
| 2024/11/15 | 615 | 645 | 609 | 632 | 299,100 |
| 2024/11/14 | 616 | 625 | 611 | 612 | 118,100 |
| 2024/11/13 | 622 | 622 | 612 | 614 | 87,100 |
| 2024/11/12 | 631 | 632 | 618 | 622 | 127,000 |
| 2024/11/11 | 637 | 637 | 603 | 635 | 269,700 |
| 2024/11/08 | 635 | 639 | 629 | 638 | 176,000 |
| 2024/11/07 | 620 | 633 | 618 | 627 | 127,400 |
| 2024/11/06 | 603 | 617 | 601 | 617 | 132,000 |
| 2024/11/05 | 604 | 606 | 598 | 599 | 83,900 |
| 2024/11/01 | 605 | 609 | 598 | 603 | 130,600 |
| 2024/10/31 | 607 | 613 | 604 | 611 | 68,700 |
| 2024/10/30 | 611 | 611 | 602 | 607 | 158,100 |
| 2024/10/29 | 609 | 614 | 605 | 612 | 70,700 |
| 2024/10/28 | 595 | 614 | 594 | 610 | 148,100 |
| 2024/10/25 | 603 | 603 | 589 | 594 | 159,600 |
| 2024/10/24 | 601 | 606 | 595 | 606 | 124,700 |
| 2024/10/23 | 615 | 617 | 604 | 605 | 143,100 |
| 2024/10/22 | 632 | 632 | 613 | 615 | 211,000 |
| 2024/10/21 | 639 | 647 | 632 | 636 | 88,200 |
| 2024/10/18 | 634 | 645 | 632 | 634 | 90,900 |
| 2024/10/17 | 634 | 635 | 627 | 628 | 61,500 |
| 2024/10/16 | 631 | 642 | 628 | 636 | 104,300 |
| 2024/10/15 | 644 | 645 | 630 | 641 | 122,800 |
| 2024/10/11 | 644 | 649 | 637 | 641 | 74,600 |
| 2024/10/10 | 657 | 663 | 642 | 647 | 74,300 |
| 2024/10/09 | 666 | 668 | 650 | 659 | 166,300 |
| 2024/10/08 | 672 | 679 | 662 | 663 | 192,300 |
| 2024/10/07 | 656 | 674 | 656 | 670 | 284,700 |
| 2024/10/04 | 644 | 647 | 633 | 636 | 172,500 |
| 2024/10/03 | 673 | 673 | 646 | 646 | 192,600 |
| 2024/10/02 | 674 | 678 | 658 | 660 | 104,200 |
| 2024/10/01 | 679 | 689 | 676 | 682 | 89,700 |
| 2024/09/30 | 668 | 677 | 659 | 660 | 209,600 |
| 2024/09/27 | 717 | 717 | 683 | 693 | 294,700 |
| 2024/09/26 | 682 | 712 | 680 | 711 | 293,300 |
| 2024/09/25 | 675 | 687 | 673 | 673 | 105,400 |
| 2024/09/24 | 681 | 698 | 674 | 677 | 232,400 |
| 2024/09/20 | 673 | 678 | 664 | 676 | 203,300 |
| 2024/09/19 | 643 | 667 | 637 | 665 | 249,000 |
| 2024/09/18 | 633 | 644 | 630 | 637 | 98,300 |
| 2024/09/17 | 640 | 642 | 615 | 633 | 142,600 |
| 2024/09/13 | 615 | 637 | 615 | 637 | 216,400 |
| 2024/09/12 | 612 | 621 | 605 | 618 | 151,700 |
| 2024/09/11 | 611 | 614 | 592 | 598 | 203,600 |
| 2024/09/10 | 627 | 627 | 612 | 612 | 80,700 |
| 2024/09/09 | 610 | 627 | 610 | 620 | 138,700 |
| 2024/09/06 | 631 | 642 | 617 | 631 | 147,600 |
| 2024/09/05 | 613 | 643 | 612 | 630 | 183,400 |
| 2024/09/04 | 628 | 634 | 610 | 611 | 409,500 |
| 2024/09/03 | 659 | 663 | 651 | 652 | 89,500 |
| 2024/09/02 | 671 | 671 | 656 | 661 | 111,600 |
| 2024/08/30 | 650 | 666 | 648 | 661 | 170,700 |
| 2024/08/29 | 643 | 650 | 638 | 644 | 113,100 |
| 2024/08/28 | 657 | 663 | 641 | 642 | 165,100 |
| 2024/08/27 | 643 | 668 | 639 | 667 | 166,700 |
| 2024/08/26 | 672 | 672 | 634 | 642 | 312,900 |
| 2024/08/23 | 644 | 670 | 633 | 670 | 242,900 |
| 2024/08/22 | 639 | 655 | 633 | 639 | 197,200 |
| 2024/08/21 | 631 | 639 | 624 | 635 | 137,200 |
| 2024/08/20 | 614 | 637 | 611 | 633 | 337,700 |
| 2024/08/19 | 614 | 615 | 601 | 606 | 219,400 |