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 |
---|---|---|---|---|---|
2018/12/28 | 506 | 510 | 497 | 503 | 74,300 |
2018/12/27 | 502 | 512 | 495 | 505 | 117,700 |
2018/12/26 | 477 | 489 | 473 | 480 | 126,400 |
2018/12/25 | 445 | 469 | 438 | 461 | 249,500 |
2018/12/21 | 499 | 502 | 464 | 474 | 341,100 |
2018/12/20 | 528 | 532 | 508 | 508 | 106,800 |
2018/12/19 | 529 | 545 | 528 | 534 | 67,900 |
2018/12/18 | 543 | 543 | 531 | 532 | 112,100 |
2018/12/17 | 562 | 566 | 547 | 551 | 142,500 |
2018/12/14 | 584 | 590 | 572 | 572 | 74,800 |
2018/12/13 | 551 | 593 | 551 | 589 | 385,600 |
2018/12/12 | 569 | 590 | 569 | 580 | 108,000 |
2018/12/11 | 576 | 581 | 562 | 567 | 138,200 |
2018/12/10 | 598 | 602 | 572 | 575 | 159,700 |
2018/12/07 | 614 | 617 | 594 | 598 | 163,200 |
2018/12/06 | 621 | 625 | 604 | 611 | 162,000 |
2018/12/05 | 620 | 633 | 618 | 619 | 137,800 |
2018/12/04 | 650 | 650 | 630 | 630 | 78,100 |
2018/12/03 | 655 | 655 | 645 | 647 | 118,600 |
2018/11/30 | 648 | 658 | 639 | 642 | 133,200 |
2018/11/29 | 638 | 653 | 638 | 642 | 109,000 |
2018/11/28 | 635 | 639 | 633 | 633 | 95,000 |
2018/11/27 | 632 | 640 | 627 | 630 | 114,300 |
2018/11/26 | 623 | 639 | 622 | 623 | 150,200 |
2018/11/22 | 601 | 614 | 601 | 613 | 83,400 |
2018/11/21 | 599 | 601 | 592 | 600 | 82,000 |
2018/11/20 | 607 | 613 | 599 | 602 | 97,300 |
2018/11/19 | 615 | 618 | 608 | 613 | 93,200 |
2018/11/16 | 625 | 633 | 615 | 615 | 105,700 |
2018/11/15 | 631 | 640 | 622 | 623 | 157,300 |
2018/11/14 | 660 | 660 | 635 | 636 | 160,700 |
2018/11/13 | 645 | 668 | 642 | 664 | 125,700 |
2018/11/12 | 666 | 672 | 650 | 653 | 115,200 |
2018/11/09 | 666 | 677 | 656 | 666 | 137,000 |
2018/11/08 | 668 | 679 | 660 | 670 | 164,100 |
2018/11/07 | 687 | 691 | 658 | 659 | 464,900 |
2018/11/06 | 739 | 741 | 727 | 727 | 65,700 |
2018/11/05 | 731 | 739 | 731 | 733 | 74,900 |
2018/11/02 | 733 | 746 | 731 | 740 | 36,100 |
2018/11/01 | 731 | 738 | 722 | 732 | 35,900 |
2018/10/31 | 729 | 742 | 723 | 741 | 102,200 |
2018/10/30 | 686 | 721 | 685 | 721 | 99,400 |
2018/10/29 | 701 | 716 | 690 | 691 | 90,400 |
2018/10/26 | 723 | 730 | 697 | 704 | 94,300 |
2018/10/25 | 732 | 737 | 714 | 715 | 140,100 |
2018/10/24 | 761 | 770 | 753 | 754 | 74,400 |
2018/10/23 | 781 | 783 | 760 | 767 | 118,200 |
2018/10/22 | 780 | 792 | 773 | 787 | 61,800 |
2018/10/19 | 778 | 782 | 770 | 776 | 80,100 |
2018/10/18 | 799 | 802 | 782 | 783 | 85,000 |
2018/10/17 | 800 | 810 | 789 | 793 | 101,300 |
2018/10/16 | 787 | 799 | 784 | 790 | 53,800 |
2018/10/15 | 807 | 810 | 793 | 793 | 72,200 |
2018/10/12 | 785 | 810 | 781 | 806 | 97,100 |
2018/10/11 | 773 | 807 | 766 | 789 | 180,300 |
2018/10/10 | 831 | 832 | 816 | 827 | 67,900 |
2018/10/09 | 825 | 843 | 820 | 829 | 120,600 |
2018/10/05 | 841 | 843 | 827 | 840 | 100,100 |
2018/10/04 | 846 | 857 | 837 | 851 | 89,300 |
2018/10/03 | 860 | 860 | 841 | 845 | 104,200 |
2018/10/02 | 876 | 876 | 853 | 857 | 134,400 |
2018/10/01 | 864 | 876 | 861 | 870 | 81,400 |
2018/09/28 | 857 | 867 | 852 | 862 | 74,100 |
2018/09/27 | 865 | 865 | 847 | 856 | 75,700 |
2018/09/26 | 867 | 867 | 855 | 859 | 59,000 |
2018/09/25 | 850 | 877 | 847 | 862 | 212,100 |
2018/09/21 | 837 | 858 | 836 | 854 | 131,900 |
2018/09/20 | 836 | 839 | 831 | 837 | 85,200 |
2018/09/19 | 842 | 846 | 836 | 840 | 112,400 |
2018/09/18 | 841 | 855 | 836 | 844 | 111,000 |
2018/09/14 | 822 | 854 | 822 | 849 | 162,300 |
2018/09/13 | 812 | 825 | 812 | 822 | 51,400 |
2018/09/12 | 810 | 823 | 801 | 812 | 206,100 |
2018/09/11 | 810 | 818 | 803 | 807 | 86,400 |
2018/09/10 | 805 | 819 | 805 | 808 | 77,000 |
2018/09/07 | 808 | 817 | 802 | 814 | 124,800 |
2018/09/06 | 815 | 818 | 801 | 811 | 180,500 |
2018/09/05 | 839 | 844 | 813 | 822 | 178,900 |
2018/09/04 | 876 | 876 | 842 | 845 | 180,500 |
2018/09/03 | 849 | 882 | 828 | 877 | 294,000 |
2018/08/31 | 862 | 864 | 851 | 851 | 207,400 |
2018/08/30 | 897 | 898 | 862 | 873 | 220,700 |
2018/08/29 | 883 | 896 | 876 | 894 | 209,500 |
2018/08/28 | 885 | 896 | 871 | 873 | 154,100 |
2018/08/27 | 868 | 888 | 867 | 885 | 203,600 |
2018/08/24 | 867 | 874 | 847 | 868 | 190,900 |
2018/08/23 | 837 | 869 | 826 | 867 | 243,700 |
2018/08/22 | 815 | 830 | 809 | 827 | 109,500 |
2018/08/21 | 815 | 822 | 801 | 813 | 119,400 |
2018/08/20 | 820 | 835 | 813 | 820 | 93,000 |
2018/08/17 | 830 | 831 | 818 | 822 | 106,500 |
2018/08/16 | 832 | 838 | 819 | 827 | 146,200 |
2018/08/15 | 872 | 873 | 835 | 842 | 238,900 |
2018/08/14 | 859 | 874 | 850 | 873 | 151,400 |
2018/08/13 | 866 | 879 | 841 | 868 | 247,200 |
2018/08/10 | 889 | 893 | 860 | 868 | 278,800 |
2018/08/09 | 887 | 913 | 875 | 898 | 436,900 |
2018/08/08 | 820 | 885 | 815 | 882 | 956,500 |
2018/08/07 | 802 | 811 | 801 | 807 | 96,400 |
2018/08/06 | 817 | 818 | 801 | 803 | 84,100 |
2018/08/03 | 808 | 813 | 797 | 811 | 90,500 |
2018/08/02 | 813 | 825 | 803 | 808 | 127,400 |
2018/08/01 | 800 | 814 | 790 | 813 | 173,500 |
2018/07/31 | 832 | 842 | 783 | 784 | 614,000 |
2018/07/30 | 806 | 809 | 787 | 791 | 159,600 |
2018/07/27 | 804 | 808 | 800 | 805 | 80,100 |
2018/07/26 | 790 | 805 | 787 | 804 | 104,100 |
2018/07/25 | 769 | 788 | 769 | 783 | 93,400 |
2018/07/24 | 753 | 770 | 753 | 767 | 117,700 |
2018/07/23 | 758 | 760 | 748 | 755 | 67,600 |
2018/07/20 | 760 | 765 | 754 | 758 | 68,700 |
2018/07/19 | 769 | 774 | 762 | 762 | 58,600 |
2018/07/18 | 762 | 771 | 758 | 765 | 90,000 |
2018/07/17 | 760 | 763 | 756 | 760 | 67,600 |
2018/07/13 | 765 | 769 | 757 | 760 | 39,900 |
2018/07/12 | 759 | 768 | 755 | 758 | 63,800 |
2018/07/11 | 771 | 781 | 752 | 755 | 138,100 |
2018/07/10 | 785 | 794 | 775 | 775 | 149,400 |
2018/07/09 | 754 | 795 | 754 | 789 | 153,800 |
2018/07/06 | 742 | 756 | 736 | 753 | 116,100 |
2018/07/05 | 763 | 763 | 727 | 734 | 279,900 |
2018/07/04 | 775 | 777 | 747 | 764 | 194,100 |
2018/07/03 | 796 | 805 | 777 | 785 | 162,700 |
2018/07/02 | 810 | 821 | 798 | 798 | 133,100 |
2018/06/29 | 834 | 834 | 816 | 819 | 84,500 |
2018/06/28 | 810 | 832 | 789 | 829 | 245,600 |
2018/06/27 | 817 | 826 | 809 | 812 | 253,700 |
2018/06/26 | 837 | 855 | 833 | 847 | 313,100 |
2018/06/25 | 865 | 868 | 848 | 852 | 147,400 |
2018/06/22 | 854 | 867 | 853 | 864 | 104,100 |
2018/06/21 | 865 | 872 | 853 | 857 | 153,300 |
2018/06/20 | 847 | 867 | 842 | 864 | 171,300 |
2018/06/19 | 860 | 860 | 839 | 850 | 156,500 |
2018/06/18 | 868 | 877 | 861 | 863 | 136,100 |
2018/06/15 | 882 | 882 | 861 | 872 | 140,000 |
2018/06/14 | 887 | 887 | 860 | 871 | 154,900 |
2018/06/13 | 883 | 889 | 875 | 882 | 165,100 |
2018/06/12 | 867 | 884 | 867 | 876 | 170,300 |
2018/06/11 | 844 | 875 | 844 | 867 | 248,000 |
2018/06/08 | 841 | 852 | 841 | 841 | 107,300 |
2018/06/07 | 837 | 843 | 830 | 841 | 93,200 |
2018/06/06 | 845 | 849 | 833 | 836 | 212,500 |
2018/06/05 | 856 | 861 | 845 | 846 | 128,100 |
2018/06/04 | 844 | 857 | 842 | 852 | 177,500 |
2018/06/01 | 837 | 840 | 831 | 837 | 125,500 |
2018/05/31 | 846 | 853 | 831 | 836 | 209,200 |
2018/05/30 | 831 | 849 | 822 | 846 | 139,700 |
2018/05/29 | 827 | 845 | 825 | 838 | 150,600 |
2018/05/28 | 835 | 840 | 825 | 828 | 109,900 |
2018/05/25 | 828 | 839 | 827 | 835 | 99,600 |
2018/05/24 | 844 | 853 | 831 | 834 | 147,300 |
2018/05/23 | 843 | 850 | 833 | 843 | 292,800 |
2018/05/22 | 859 | 859 | 833 | 845 | 376,900 |
2018/05/21 | 849 | 864 | 844 | 860 | 176,600 |
2018/05/18 | 852 | 854 | 839 | 848 | 213,600 |
2018/05/17 | 845 | 862 | 837 | 856 | 243,500 |
2018/05/16 | 845 | 848 | 833 | 844 | 93,400 |
2018/05/15 | 845 | 851 | 831 | 844 | 172,500 |
2018/05/14 | 823 | 839 | 811 | 836 | 191,300 |
2018/05/11 | 845 | 848 | 798 | 820 | 601,500 |
2018/05/10 | 833 | 852 | 833 | 842 | 248,000 |
2018/05/09 | 883 | 890 | 839 | 845 | 804,100 |
2018/05/08 | 960 | 960 | 911 | 941 | 370,200 |
2018/05/07 | 948 | 972 | 936 | 956 | 238,800 |
2018/05/02 | 922 | 960 | 919 | 949 | 209,700 |
2018/05/01 | 918 | 930 | 901 | 921 | 146,600 |
2018/04/27 | 938 | 943 | 919 | 922 | 138,000 |
2018/04/26 | 973 | 974 | 927 | 940 | 268,300 |
2018/04/25 | 940 | 980 | 936 | 971 | 243,400 |
2018/04/24 | 981 | 993 | 935 | 946 | 459,100 |
2018/04/23 | 1,015 | 1,035 | 960 | 982 | 623,700 |
2018/04/20 | 909 | 1,018 | 909 | 985 | 1,264,900 |
2018/04/19 | 980 | 980 | 903 | 904 | 619,300 |
2018/04/18 | 912 | 991 | 909 | 986 | 761,300 |
2018/04/17 | 840 | 892 | 838 | 882 | 269,900 |
2018/04/16 | 859 | 867 | 838 | 843 | 61,000 |
2018/04/13 | 841 | 860 | 839 | 850 | 64,600 |
2018/04/12 | 832 | 849 | 826 | 837 | 69,200 |
2018/04/11 | 835 | 839 | 823 | 827 | 60,100 |
2018/04/10 | 814 | 833 | 802 | 828 | 118,500 |
2018/04/09 | 845 | 845 | 808 | 808 | 231,700 |
2018/04/06 | 846 | 860 | 846 | 855 | 79,600 |
2018/04/05 | 855 | 857 | 835 | 846 | 148,000 |
2018/04/04 | 867 | 868 | 850 | 855 | 92,300 |
2018/04/03 | 872 | 872 | 848 | 859 | 111,800 |
2018/04/02 | 871 | 890 | 865 | 886 | 119,500 |
2018/03/30 | 866 | 875 | 858 | 871 | 103,200 |
2018/03/29 | 847 | 859 | 836 | 859 | 101,300 |
2018/03/28 | 822 | 837 | 815 | 830 | 88,600 |
2018/03/27 | 828 | 836 | 816 | 823 | 94,200 |
2018/03/26 | 813 | 816 | 778 | 814 | 166,400 |
2018/03/23 | 830 | 850 | 816 | 822 | 142,800 |
2018/03/22 | 861 | 867 | 844 | 859 | 71,900 |
2018/03/20 | 836 | 867 | 835 | 860 | 80,700 |
2018/03/19 | 877 | 879 | 844 | 851 | 115,400 |
2018/03/16 | 896 | 905 | 882 | 887 | 79,600 |
2018/03/15 | 903 | 912 | 883 | 894 | 93,100 |
2018/03/14 | 902 | 913 | 900 | 909 | 63,900 |
2018/03/13 | 877 | 910 | 867 | 909 | 115,600 |
2018/03/12 | 879 | 891 | 860 | 873 | 112,100 |
2018/03/09 | 876 | 876 | 857 | 861 | 88,600 |
2018/03/08 | 873 | 878 | 859 | 861 | 63,800 |
2018/03/07 | 858 | 873 | 846 | 857 | 104,200 |
2018/03/06 | 865 | 868 | 851 | 859 | 170,700 |
2018/03/05 | 886 | 892 | 840 | 842 | 210,700 |
2018/03/02 | 873 | 898 | 870 | 889 | 110,300 |
2018/03/01 | 910 | 914 | 890 | 896 | 120,100 |
2018/02/28 | 903 | 927 | 895 | 902 | 233,700 |
2018/02/27 | 930 | 939 | 904 | 911 | 167,100 |
2018/02/26 | 939 | 941 | 921 | 924 | 122,500 |
2018/02/23 | 907 | 930 | 901 | 920 | 174,500 |
2018/02/22 | 910 | 924 | 892 | 899 | 115,600 |
2018/02/21 | 936 | 946 | 894 | 915 | 239,500 |
2018/02/20 | 931 | 953 | 912 | 940 | 204,100 |
2018/02/19 | 954 | 960 | 907 | 930 | 342,000 |
2018/02/16 | 879 | 910 | 877 | 894 | 242,300 |
2018/02/15 | 837 | 875 | 834 | 862 | 186,300 |
2018/02/14 | 855 | 876 | 825 | 835 | 231,700 |
2018/02/13 | 887 | 904 | 858 | 860 | 298,800 |
2018/02/09 | 845 | 889 | 845 | 881 | 334,000 |
2018/02/08 | 921 | 940 | 902 | 916 | 263,400 |
2018/02/07 | 940 | 974 | 922 | 924 | 361,300 |
2018/02/06 | 890 | 945 | 851 | 916 | 382,300 |
2018/02/05 | 993 | 1,003 | 960 | 989 | 282,600 |
2018/02/02 | 1,025 | 1,035 | 1,005 | 1,023 | 270,600 |
2018/02/01 | 1,025 | 1,048 | 1,025 | 1,034 | 165,500 |
2018/01/31 | 1,031 | 1,054 | 1,015 | 1,018 | 298,200 |
2018/01/30 | 1,090 | 1,090 | 1,044 | 1,061 | 276,100 |
2018/01/29 | 1,080 | 1,099 | 1,055 | 1,084 | 205,400 |
2018/01/26 | 1,114 | 1,120 | 1,077 | 1,083 | 199,200 |
2018/01/25 | 1,120 | 1,127 | 1,080 | 1,104 | 255,600 |
2018/01/24 | 1,141 | 1,170 | 1,117 | 1,137 | 270,000 |
2018/01/23 | 1,192 | 1,196 | 1,135 | 1,141 | 452,700 |
2018/01/22 | 1,160 | 1,186 | 1,139 | 1,179 | 364,300 |
2018/01/19 | 1,126 | 1,175 | 1,126 | 1,159 | 537,200 |
2018/01/18 | 1,085 | 1,179 | 1,085 | 1,122 | 1,124,400 |
2018/01/17 | 1,022 | 1,057 | 1,022 | 1,046 | 265,300 |
2018/01/16 | 1,050 | 1,063 | 1,023 | 1,039 | 171,600 |
2018/01/15 | 1,022 | 1,058 | 1,001 | 1,042 | 242,100 |
2018/01/12 | 1,040 | 1,068 | 1,010 | 1,017 | 343,800 |
2018/01/11 | 980 | 1,081 | 979 | 1,040 | 867,000 |
2018/01/10 | 910 | 984 | 909 | 973 | 511,500 |
2018/01/09 | 898 | 907 | 890 | 900 | 165,000 |
2018/01/05 | 885 | 893 | 876 | 885 | 183,800 |
2018/01/04 | 871 | 888 | 862 | 879 | 265,300 |