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 |
|---|---|---|---|---|---|
| 2024/07/26 | 498 | 507 | 497 | 499 | 37,200 |
| 2024/07/25 | 500 | 504 | 493 | 497 | 119,000 |
| 2024/07/24 | 514 | 514 | 500 | 503 | 50,800 |
| 2024/07/23 | 509 | 514 | 506 | 509 | 62,300 |
| 2024/07/22 | 516 | 517 | 503 | 504 | 66,100 |
| 2024/07/19 | 515 | 516 | 507 | 514 | 63,800 |
| 2024/07/18 | 515 | 517 | 510 | 512 | 56,000 |
| 2024/07/17 | 519 | 524 | 516 | 517 | 79,900 |
| 2024/07/16 | 517 | 520 | 510 | 520 | 66,400 |
| 2024/07/12 | 503 | 518 | 503 | 512 | 87,100 |
| 2024/07/11 | 492 | 516 | 492 | 503 | 311,700 |
| 2024/07/10 | 494 | 496 | 486 | 491 | 112,300 |
| 2024/07/09 | 503 | 503 | 489 | 492 | 158,500 |
| 2024/07/08 | 500 | 503 | 496 | 500 | 84,800 |
| 2024/07/05 | 502 | 502 | 492 | 496 | 77,000 |
| 2024/07/04 | 495 | 503 | 495 | 499 | 73,700 |
| 2024/07/03 | 496 | 497 | 488 | 491 | 68,500 |
| 2024/07/02 | 491 | 498 | 491 | 496 | 87,100 |
| 2024/07/01 | 491 | 498 | 484 | 490 | 174,400 |
| 2024/06/28 | 493 | 496 | 479 | 487 | 198,400 |
| 2024/06/27 | 487 | 501 | 483 | 486 | 508,800 |
| 2024/06/26 | 531 | 532 | 520 | 522 | 807,600 |
| 2024/06/25 | 548 | 550 | 544 | 547 | 236,600 |
| 2024/06/24 | 546 | 550 | 538 | 548 | 182,200 |
| 2024/06/21 | 545 | 551 | 540 | 545 | 129,700 |
| 2024/06/20 | 541 | 547 | 535 | 545 | 73,200 |
| 2024/06/19 | 544 | 547 | 538 | 542 | 122,000 |
| 2024/06/18 | 561 | 562 | 538 | 539 | 238,600 |
| 2024/06/17 | 572 | 573 | 562 | 562 | 121,600 |
| 2024/06/14 | 569 | 576 | 566 | 572 | 63,100 |
| 2024/06/13 | 580 | 583 | 570 | 570 | 116,600 |
| 2024/06/12 | 585 | 589 | 579 | 580 | 96,300 |
| 2024/06/11 | 609 | 614 | 576 | 581 | 277,000 |
| 2024/06/10 | 577 | 609 | 574 | 608 | 298,800 |
| 2024/06/07 | 578 | 578 | 568 | 574 | 86,700 |
| 2024/06/06 | 584 | 584 | 571 | 577 | 77,100 |
| 2024/06/05 | 575 | 600 | 572 | 576 | 271,500 |
| 2024/06/04 | 580 | 586 | 574 | 576 | 140,700 |
| 2024/06/03 | 575 | 581 | 571 | 580 | 117,700 |
| 2024/05/31 | 561 | 577 | 561 | 576 | 130,500 |
| 2024/05/30 | 550 | 563 | 544 | 561 | 94,400 |
| 2024/05/29 | 561 | 562 | 550 | 557 | 72,000 |
| 2024/05/28 | 544 | 563 | 544 | 560 | 130,600 |
| 2024/05/27 | 543 | 543 | 535 | 540 | 48,100 |
| 2024/05/24 | 545 | 550 | 536 | 544 | 89,000 |
| 2024/05/23 | 570 | 570 | 544 | 547 | 151,900 |
| 2024/05/22 | 565 | 572 | 563 | 569 | 45,700 |
| 2024/05/21 | 576 | 579 | 561 | 564 | 80,400 |
| 2024/05/20 | 575 | 588 | 573 | 577 | 114,600 |
| 2024/05/17 | 551 | 570 | 547 | 569 | 109,800 |
| 2024/05/16 | 549 | 554 | 543 | 550 | 80,000 |
| 2024/05/15 | 558 | 562 | 546 | 549 | 130,300 |
| 2024/05/14 | 570 | 584 | 557 | 561 | 229,500 |
| 2024/05/13 | 523 | 567 | 523 | 555 | 389,100 |
| 2024/05/10 | 538 | 540 | 512 | 522 | 714,500 |
| 2024/05/09 | 541 | 541 | 541 | 541 | 66,900 |
| 2024/05/08 | 471 | 472 | 460 | 461 | 50,000 |
| 2024/05/07 | 472 | 472 | 467 | 468 | 35,800 |
| 2024/05/02 | 455 | 464 | 454 | 463 | 33,900 |
| 2024/05/01 | 455 | 460 | 451 | 460 | 38,200 |
| 2024/04/30 | 455 | 462 | 453 | 456 | 54,300 |
| 2024/04/26 | 458 | 470 | 446 | 450 | 199,500 |
| 2024/04/25 | 461 | 464 | 458 | 458 | 35,600 |
| 2024/04/24 | 469 | 471 | 463 | 464 | 37,500 |
| 2024/04/23 | 456 | 471 | 453 | 469 | 82,200 |
| 2024/04/22 | 444 | 453 | 442 | 450 | 51,800 |
| 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 |