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 |
---|---|---|---|---|---|
2021/12/30 | 173 | 179 | 173 | 177 | 60,500 |
2021/12/29 | 168 | 176 | 168 | 176 | 62,100 |
2021/12/28 | 173 | 173 | 165 | 168 | 174,200 |
2021/12/27 | 180 | 180 | 173 | 175 | 95,100 |
2021/12/24 | 183 | 185 | 178 | 179 | 124,600 |
2021/12/23 | 182 | 184 | 181 | 182 | 62,500 |
2021/12/22 | 184 | 186 | 182 | 182 | 48,500 |
2021/12/21 | 188 | 189 | 184 | 185 | 91,700 |
2021/12/20 | 199 | 199 | 190 | 190 | 24,900 |
2021/12/17 | 190 | 198 | 190 | 195 | 72,800 |
2021/12/16 | 200 | 200 | 196 | 196 | 50,100 |
2021/12/15 | 200 | 201 | 196 | 196 | 36,200 |
2021/12/14 | 199 | 200 | 197 | 197 | 23,300 |
2021/12/13 | 203 | 203 | 199 | 201 | 13,300 |
2021/12/10 | 200 | 201 | 197 | 199 | 114,400 |
2021/12/09 | 201 | 205 | 200 | 201 | 39,100 |
2021/12/08 | 206 | 207 | 201 | 203 | 30,300 |
2021/12/07 | 199 | 205 | 197 | 204 | 28,700 |
2021/12/06 | 201 | 201 | 198 | 200 | 13,700 |
2021/12/03 | 191 | 201 | 191 | 201 | 39,800 |
2021/12/02 | 195 | 196 | 192 | 192 | 43,300 |
2021/12/01 | 193 | 198 | 192 | 197 | 42,600 |
2021/11/30 | 196 | 200 | 194 | 194 | 70,200 |
2021/11/29 | 201 | 205 | 194 | 195 | 75,300 |
2021/11/26 | 211 | 215 | 204 | 205 | 48,900 |
2021/11/25 | 207 | 220 | 205 | 210 | 141,100 |
2021/11/24 | 204 | 207 | 203 | 205 | 22,000 |
2021/11/22 | 205 | 205 | 202 | 204 | 19,800 |
2021/11/19 | 207 | 209 | 204 | 208 | 57,300 |
2021/11/18 | 208 | 209 | 205 | 208 | 12,100 |
2021/11/17 | 209 | 209 | 206 | 207 | 48,900 |
2021/11/16 | 208 | 209 | 206 | 206 | 9,500 |
2021/11/15 | 209 | 210 | 205 | 208 | 37,100 |
2021/11/12 | 210 | 213 | 208 | 209 | 47,700 |
2021/11/11 | 208 | 212 | 208 | 210 | 51,200 |
2021/11/10 | 217 | 217 | 211 | 213 | 59,200 |
2021/11/09 | 224 | 225 | 217 | 219 | 47,400 |
2021/11/08 | 220 | 232 | 216 | 222 | 222,900 |
2021/11/05 | 211 | 216 | 208 | 212 | 102,300 |
2021/11/04 | 205 | 212 | 205 | 209 | 43,500 |
2021/11/02 | 203 | 207 | 202 | 204 | 41,900 |
2021/11/01 | 215 | 215 | 205 | 207 | 55,300 |
2021/10/29 | 204 | 206 | 203 | 204 | 5,200 |
2021/10/28 | 204 | 206 | 204 | 204 | 8,800 |
2021/10/27 | 206 | 208 | 204 | 206 | 18,200 |
2021/10/26 | 204 | 208 | 204 | 207 | 36,500 |
2021/10/25 | 208 | 210 | 205 | 206 | 17,200 |
2021/10/22 | 208 | 210 | 207 | 209 | 16,300 |
2021/10/21 | 211 | 212 | 208 | 208 | 19,800 |
2021/10/20 | 214 | 214 | 209 | 211 | 18,600 |
2021/10/19 | 212 | 214 | 209 | 214 | 15,500 |
2021/10/18 | 220 | 220 | 209 | 212 | 122,200 |
2021/10/15 | 209 | 221 | 209 | 219 | 146,800 |
2021/10/14 | 205 | 207 | 204 | 207 | 15,100 |
2021/10/13 | 211 | 212 | 205 | 205 | 21,700 |
2021/10/12 | 207 | 211 | 207 | 211 | 13,800 |
2021/10/11 | 207 | 209 | 206 | 206 | 20,500 |
2021/10/08 | 207 | 212 | 207 | 207 | 15,700 |
2021/10/07 | 210 | 210 | 206 | 206 | 22,300 |
2021/10/06 | 215 | 215 | 210 | 211 | 22,300 |
2021/10/05 | 217 | 218 | 212 | 213 | 35,300 |
2021/10/04 | 223 | 225 | 216 | 216 | 40,100 |
2021/10/01 | 233 | 233 | 220 | 222 | 45,100 |
2021/09/30 | 231 | 235 | 230 | 230 | 25,100 |
2021/09/29 | 225 | 235 | 225 | 231 | 48,500 |
2021/09/28 | 235 | 235 | 220 | 233 | 136,500 |
2021/09/27 | 229 | 236 | 228 | 235 | 85,800 |
2021/09/24 | 224 | 230 | 223 | 229 | 78,300 |
2021/09/22 | 217 | 225 | 217 | 223 | 56,400 |
2021/09/21 | 218 | 225 | 218 | 219 | 42,800 |
2021/09/17 | 226 | 226 | 222 | 226 | 43,500 |
2021/09/16 | 222 | 225 | 220 | 225 | 43,400 |
2021/09/15 | 222 | 222 | 217 | 222 | 13,700 |
2021/09/14 | 222 | 222 | 219 | 222 | 23,300 |
2021/09/13 | 221 | 221 | 219 | 221 | 23,600 |
2021/09/10 | 221 | 221 | 218 | 221 | 35,700 |
2021/09/09 | 223 | 223 | 218 | 221 | 21,000 |
2021/09/08 | 224 | 224 | 214 | 222 | 64,000 |
2021/09/07 | 218 | 223 | 218 | 222 | 29,000 |
2021/09/06 | 221 | 221 | 216 | 220 | 29,700 |
2021/09/03 | 211 | 220 | 211 | 217 | 66,900 |
2021/09/02 | 217 | 224 | 210 | 215 | 90,900 |
2021/09/01 | 207 | 215 | 207 | 214 | 30,500 |
2021/08/31 | 206 | 214 | 206 | 209 | 32,000 |
2021/08/30 | 202 | 215 | 199 | 206 | 109,900 |
2021/08/27 | 204 | 205 | 202 | 205 | 10,200 |
2021/08/26 | 205 | 205 | 202 | 204 | 11,800 |
2021/08/25 | 201 | 204 | 200 | 202 | 14,400 |
2021/08/24 | 198 | 204 | 197 | 203 | 28,900 |
2021/08/23 | 193 | 203 | 193 | 196 | 56,800 |
2021/08/20 | 208 | 208 | 190 | 192 | 100,300 |
2021/08/19 | 205 | 209 | 201 | 203 | 35,800 |
2021/08/18 | 204 | 210 | 201 | 203 | 47,600 |
2021/08/17 | 211 | 211 | 204 | 205 | 34,500 |
2021/08/16 | 221 | 222 | 209 | 209 | 48,200 |
2021/08/13 | 217 | 227 | 217 | 225 | 42,100 |
2021/08/12 | 211 | 221 | 211 | 219 | 32,300 |
2021/08/11 | 219 | 222 | 218 | 222 | 19,100 |
2021/08/10 | 210 | 225 | 210 | 218 | 95,900 |
2021/08/06 | 209 | 213 | 208 | 212 | 17,800 |
2021/08/05 | 210 | 211 | 208 | 210 | 15,200 |
2021/08/04 | 215 | 215 | 209 | 209 | 21,100 |
2021/08/03 | 212 | 214 | 210 | 211 | 38,100 |
2021/08/02 | 214 | 218 | 211 | 212 | 31,900 |
2021/07/30 | 215 | 216 | 212 | 212 | 49,100 |
2021/07/29 | 215 | 217 | 214 | 215 | 13,100 |
2021/07/28 | 217 | 219 | 215 | 215 | 29,700 |
2021/07/27 | 217 | 219 | 217 | 217 | 12,900 |
2021/07/26 | 219 | 219 | 216 | 217 | 46,000 |
2021/07/21 | 217 | 218 | 214 | 218 | 28,100 |
2021/07/20 | 211 | 218 | 211 | 212 | 42,600 |
2021/07/19 | 215 | 215 | 212 | 212 | 30,000 |
2021/07/16 | 214 | 219 | 214 | 215 | 32,000 |
2021/07/15 | 218 | 219 | 214 | 215 | 83,900 |
2021/07/14 | 225 | 225 | 221 | 222 | 51,600 |
2021/07/13 | 225 | 230 | 224 | 225 | 51,400 |
2021/07/12 | 232 | 232 | 226 | 226 | 20,900 |
2021/07/09 | 224 | 228 | 224 | 226 | 42,200 |
2021/07/08 | 235 | 235 | 227 | 229 | 38,600 |
2021/07/07 | 232 | 236 | 232 | 236 | 33,800 |
2021/07/06 | 236 | 236 | 233 | 235 | 75,800 |
2021/07/05 | 238 | 240 | 236 | 236 | 15,400 |
2021/07/02 | 239 | 241 | 238 | 239 | 28,100 |
2021/07/01 | 239 | 239 | 234 | 236 | 34,000 |
2021/06/30 | 238 | 239 | 236 | 238 | 22,000 |
2021/06/29 | 236 | 238 | 233 | 236 | 37,300 |
2021/06/28 | 234 | 239 | 234 | 237 | 54,900 |
2021/06/25 | 236 | 236 | 233 | 234 | 17,300 |
2021/06/24 | 237 | 238 | 233 | 233 | 39,600 |
2021/06/23 | 239 | 241 | 237 | 238 | 46,400 |
2021/06/22 | 240 | 242 | 239 | 239 | 34,700 |
2021/06/21 | 240 | 241 | 235 | 235 | 58,200 |
2021/06/18 | 245 | 245 | 241 | 243 | 46,900 |
2021/06/17 | 240 | 248 | 240 | 248 | 72,000 |
2021/06/16 | 246 | 248 | 243 | 243 | 43,000 |
2021/06/15 | 246 | 250 | 246 | 246 | 31,000 |
2021/06/14 | 249 | 250 | 243 | 248 | 151,200 |
2021/06/11 | 255 | 255 | 248 | 248 | 33,500 |
2021/06/10 | 247 | 255 | 247 | 255 | 48,800 |
2021/06/09 | 244 | 254 | 244 | 250 | 58,500 |
2021/06/08 | 241 | 248 | 241 | 246 | 35,400 |
2021/06/07 | 240 | 243 | 239 | 242 | 36,700 |
2021/06/04 | 245 | 246 | 239 | 240 | 58,500 |
2021/06/03 | 241 | 245 | 241 | 245 | 30,900 |
2021/06/02 | 241 | 243 | 239 | 240 | 51,900 |
2021/06/01 | 244 | 246 | 241 | 243 | 67,900 |
2021/05/31 | 252 | 254 | 245 | 245 | 26,400 |
2021/05/28 | 244 | 252 | 244 | 252 | 93,800 |
2021/05/27 | 246 | 246 | 243 | 243 | 23,100 |
2021/05/26 | 246 | 247 | 245 | 246 | 23,600 |
2021/05/25 | 252 | 252 | 245 | 246 | 38,900 |
2021/05/24 | 245 | 250 | 245 | 250 | 27,300 |
2021/05/21 | 248 | 249 | 246 | 246 | 34,200 |
2021/05/20 | 248 | 252 | 248 | 250 | 17,100 |
2021/05/19 | 244 | 252 | 244 | 248 | 82,100 |
2021/05/18 | 243 | 249 | 243 | 249 | 28,400 |
2021/05/17 | 249 | 249 | 242 | 242 | 66,600 |
2021/05/14 | 230 | 250 | 230 | 250 | 343,800 |
2021/05/13 | 237 | 240 | 231 | 231 | 150,700 |
2021/05/12 | 250 | 250 | 240 | 244 | 165,200 |
2021/05/11 | 250 | 252 | 249 | 250 | 72,000 |
2021/05/10 | 253 | 256 | 250 | 255 | 85,500 |
2021/05/07 | 258 | 263 | 255 | 261 | 81,600 |
2021/05/06 | 247 | 258 | 247 | 256 | 63,200 |
2021/04/30 | 248 | 254 | 246 | 246 | 51,700 |
2021/04/28 | 255 | 255 | 247 | 247 | 67,700 |
2021/04/27 | 255 | 256 | 251 | 256 | 48,600 |
2021/04/26 | 258 | 260 | 255 | 255 | 62,500 |
2021/04/23 | 261 | 263 | 258 | 258 | 37,300 |
2021/04/22 | 262 | 264 | 260 | 263 | 28,800 |
2021/04/21 | 263 | 264 | 259 | 261 | 52,800 |
2021/04/20 | 265 | 268 | 262 | 263 | 36,600 |
2021/04/19 | 274 | 274 | 266 | 269 | 39,500 |
2021/04/16 | 270 | 276 | 265 | 276 | 84,100 |
2021/04/15 | 269 | 270 | 267 | 268 | 14,000 |
2021/04/14 | 269 | 270 | 265 | 270 | 30,000 |
2021/04/13 | 265 | 271 | 263 | 268 | 48,200 |
2021/04/12 | 267 | 267 | 262 | 263 | 36,000 |
2021/04/09 | 264 | 267 | 262 | 265 | 41,900 |
2021/04/08 | 272 | 272 | 261 | 261 | 69,100 |
2021/04/07 | 274 | 275 | 268 | 272 | 54,600 |
2021/04/06 | 275 | 278 | 273 | 273 | 45,700 |
2021/04/05 | 274 | 279 | 268 | 277 | 93,300 |
2021/04/02 | 270 | 273 | 265 | 273 | 60,300 |
2021/04/01 | 270 | 270 | 263 | 266 | 55,500 |
2021/03/31 | 269 | 272 | 266 | 270 | 41,000 |
2021/03/30 | 270 | 273 | 269 | 272 | 74,000 |
2021/03/29 | 274 | 275 | 263 | 269 | 91,400 |
2021/03/26 | 268 | 275 | 267 | 275 | 70,300 |
2021/03/25 | 264 | 269 | 262 | 268 | 71,600 |
2021/03/24 | 271 | 271 | 259 | 263 | 162,600 |
2021/03/23 | 288 | 288 | 272 | 274 | 116,300 |
2021/03/22 | 274 | 289 | 274 | 286 | 246,600 |
2021/03/19 | 274 | 276 | 268 | 276 | 69,900 |
2021/03/18 | 283 | 283 | 272 | 277 | 97,100 |
2021/03/17 | 272 | 282 | 269 | 282 | 146,100 |
2021/03/16 | 272 | 274 | 266 | 272 | 87,700 |
2021/03/15 | 263 | 272 | 262 | 272 | 113,600 |
2021/03/12 | 261 | 264 | 261 | 262 | 32,500 |
2021/03/11 | 266 | 266 | 260 | 264 | 70,400 |
2021/03/10 | 267 | 267 | 261 | 262 | 92,600 |
2021/03/09 | 257 | 271 | 254 | 270 | 125,200 |
2021/03/08 | 255 | 259 | 252 | 255 | 90,200 |
2021/03/05 | 258 | 258 | 244 | 253 | 179,500 |
2021/03/04 | 261 | 261 | 252 | 257 | 98,800 |
2021/03/03 | 260 | 261 | 257 | 259 | 58,400 |
2021/03/02 | 264 | 269 | 256 | 257 | 91,600 |
2021/03/01 | 263 | 267 | 258 | 267 | 99,400 |
2021/02/26 | 263 | 263 | 257 | 258 | 137,000 |
2021/02/25 | 275 | 276 | 265 | 265 | 100,200 |
2021/02/24 | 270 | 278 | 268 | 273 | 92,300 |
2021/02/22 | 264 | 272 | 262 | 268 | 80,000 |
2021/02/19 | 273 | 273 | 258 | 259 | 134,500 |
2021/02/18 | 279 | 285 | 270 | 271 | 122,500 |
2021/02/17 | 272 | 280 | 267 | 279 | 125,900 |
2021/02/16 | 280 | 283 | 272 | 274 | 157,700 |
2021/02/15 | 279 | 283 | 275 | 280 | 124,000 |
2021/02/12 | 275 | 293 | 274 | 277 | 345,200 |
2021/02/10 | 268 | 279 | 263 | 275 | 204,800 |
2021/02/09 | 276 | 277 | 267 | 268 | 162,300 |
2021/02/08 | 272 | 280 | 270 | 276 | 242,200 |
2021/02/05 | 265 | 273 | 262 | 270 | 246,400 |
2021/02/04 | 264 | 269 | 257 | 258 | 451,700 |
2021/02/03 | 252 | 282 | 252 | 272 | 997,700 |
2021/02/02 | 244 | 254 | 243 | 247 | 135,100 |
2021/02/01 | 258 | 265 | 243 | 244 | 383,200 |
2021/01/29 | 260 | 287 | 259 | 262 | 886,500 |
2021/01/28 | 252 | 259 | 252 | 258 | 206,000 |
2021/01/27 | 252 | 256 | 252 | 255 | 81,300 |
2021/01/26 | 253 | 254 | 250 | 252 | 63,700 |
2021/01/25 | 249 | 253 | 247 | 253 | 96,000 |
2021/01/22 | 256 | 256 | 248 | 248 | 81,600 |
2021/01/21 | 261 | 262 | 254 | 254 | 66,600 |
2021/01/20 | 256 | 261 | 255 | 259 | 102,500 |
2021/01/19 | 256 | 262 | 253 | 256 | 114,400 |
2021/01/18 | 249 | 256 | 245 | 255 | 107,600 |
2021/01/15 | 250 | 253 | 246 | 250 | 113,700 |
2021/01/14 | 259 | 259 | 243 | 245 | 198,900 |
2021/01/13 | 265 | 266 | 256 | 259 | 119,600 |
2021/01/12 | 257 | 264 | 254 | 264 | 137,600 |
2021/01/08 | 262 | 262 | 250 | 252 | 95,600 |
2021/01/07 | 255 | 262 | 255 | 259 | 162,000 |
2021/01/06 | 248 | 254 | 244 | 253 | 100,900 |
2021/01/05 | 246 | 251 | 244 | 248 | 106,500 |
2021/01/04 | 263 | 263 | 239 | 250 | 549,800 |