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 |
---|---|---|---|---|---|
2022/12/30 | 203 | 209 | 203 | 207 | 90,000 |
2022/12/29 | 200 | 205 | 200 | 202 | 107,600 |
2022/12/28 | 208 | 208 | 200 | 203 | 158,400 |
2022/12/27 | 206 | 217 | 205 | 207 | 400,100 |
2022/12/26 | 196 | 202 | 196 | 198 | 152,700 |
2022/12/23 | 200 | 200 | 195 | 196 | 86,700 |
2022/12/22 | 200 | 203 | 197 | 200 | 123,800 |
2022/12/21 | 199 | 203 | 196 | 199 | 236,600 |
2022/12/20 | 211 | 214 | 198 | 202 | 355,900 |
2022/12/19 | 211 | 215 | 210 | 214 | 52,100 |
2022/12/16 | 209 | 212 | 208 | 211 | 69,000 |
2022/12/15 | 218 | 218 | 206 | 210 | 358,700 |
2022/12/14 | 220 | 223 | 217 | 217 | 139,800 |
2022/12/13 | 227 | 227 | 218 | 218 | 314,400 |
2022/12/12 | 226 | 228 | 223 | 224 | 122,600 |
2022/12/09 | 226 | 232 | 225 | 228 | 180,900 |
2022/12/08 | 223 | 226 | 223 | 225 | 91,600 |
2022/12/07 | 221 | 228 | 221 | 223 | 77,900 |
2022/12/06 | 221 | 225 | 221 | 223 | 78,400 |
2022/12/05 | 226 | 226 | 220 | 220 | 194,600 |
2022/12/02 | 228 | 231 | 225 | 228 | 158,400 |
2022/12/01 | 234 | 235 | 227 | 228 | 254,800 |
2022/11/30 | 236 | 240 | 234 | 234 | 189,900 |
2022/11/29 | 235 | 239 | 232 | 234 | 170,600 |
2022/11/28 | 237 | 237 | 230 | 235 | 190,800 |
2022/11/25 | 233 | 236 | 230 | 235 | 200,400 |
2022/11/24 | 234 | 238 | 230 | 230 | 224,200 |
2022/11/22 | 234 | 235 | 229 | 234 | 185,600 |
2022/11/21 | 235 | 239 | 229 | 231 | 246,000 |
2022/11/18 | 230 | 240 | 227 | 235 | 541,500 |
2022/11/17 | 221 | 231 | 221 | 225 | 297,900 |
2022/11/16 | 221 | 226 | 218 | 223 | 172,900 |
2022/11/15 | 221 | 226 | 219 | 222 | 172,700 |
2022/11/14 | 224 | 227 | 220 | 220 | 228,800 |
2022/11/11 | 228 | 229 | 217 | 220 | 498,600 |
2022/11/10 | 220 | 228 | 219 | 227 | 494,200 |
2022/11/09 | 240 | 248 | 222 | 225 | 1,046,000 |
2022/11/08 | 264 | 266 | 253 | 260 | 481,400 |
2022/11/07 | 260 | 260 | 244 | 259 | 548,700 |
2022/11/04 | 264 | 272 | 255 | 264 | 357,400 |
2022/11/02 | 272 | 277 | 263 | 264 | 665,500 |
2022/11/01 | 259 | 280 | 257 | 272 | 987,600 |
2022/10/31 | 260 | 262 | 253 | 255 | 318,400 |
2022/10/28 | 253 | 262 | 253 | 256 | 364,500 |
2022/10/27 | 251 | 258 | 248 | 254 | 272,800 |
2022/10/26 | 247 | 260 | 243 | 250 | 650,200 |
2022/10/25 | 255 | 266 | 250 | 251 | 1,033,500 |
2022/10/24 | 265 | 273 | 256 | 256 | 1,145,100 |
2022/10/21 | 261 | 269 | 252 | 265 | 1,856,900 |
2022/10/20 | 240 | 273 | 238 | 262 | 4,637,200 |
2022/10/19 | 226 | 241 | 225 | 238 | 729,000 |
2022/10/18 | 234 | 236 | 222 | 226 | 752,700 |
2022/10/17 | 211 | 226 | 211 | 226 | 321,200 |
2022/10/14 | 207 | 215 | 206 | 212 | 212,000 |
2022/10/13 | 205 | 207 | 202 | 206 | 132,700 |
2022/10/12 | 203 | 206 | 202 | 204 | 105,400 |
2022/10/11 | 206 | 208 | 201 | 203 | 166,200 |
2022/10/07 | 206 | 210 | 205 | 208 | 113,400 |
2022/10/06 | 204 | 209 | 204 | 207 | 71,800 |
2022/10/05 | 210 | 211 | 204 | 204 | 134,800 |
2022/10/04 | 208 | 212 | 207 | 210 | 178,800 |
2022/10/03 | 204 | 206 | 197 | 204 | 230,900 |
2022/09/30 | 211 | 211 | 204 | 204 | 293,300 |
2022/09/29 | 209 | 218 | 206 | 212 | 244,200 |
2022/09/28 | 212 | 216 | 205 | 208 | 422,800 |
2022/09/27 | 228 | 230 | 214 | 214 | 736,500 |
2022/09/26 | 230 | 241 | 224 | 234 | 857,100 |
2022/09/22 | 213 | 233 | 211 | 233 | 1,863,700 |
2022/09/21 | 212 | 218 | 205 | 210 | 211,300 |
2022/09/20 | 220 | 222 | 207 | 217 | 528,000 |
2022/09/16 | 203 | 218 | 203 | 212 | 501,400 |
2022/09/15 | 201 | 204 | 200 | 203 | 146,000 |
2022/09/14 | 203 | 204 | 199 | 202 | 120,500 |
2022/09/13 | 204 | 208 | 204 | 204 | 135,100 |
2022/09/12 | 200 | 207 | 200 | 206 | 267,300 |
2022/09/09 | 196 | 199 | 192 | 197 | 256,700 |
2022/09/08 | 197 | 201 | 196 | 198 | 141,000 |
2022/09/07 | 200 | 202 | 194 | 195 | 200,100 |
2022/09/06 | 201 | 208 | 199 | 204 | 425,300 |
2022/09/05 | 200 | 200 | 193 | 196 | 195,700 |
2022/09/02 | 205 | 208 | 191 | 198 | 715,400 |
2022/09/01 | 210 | 213 | 206 | 207 | 384,000 |
2022/08/31 | 211 | 217 | 209 | 214 | 342,900 |
2022/08/30 | 211 | 219 | 205 | 211 | 1,072,100 |
2022/08/29 | 207 | 213 | 204 | 211 | 1,349,600 |
2022/08/26 | 227 | 233 | 212 | 214 | 4,026,900 |
2022/08/25 | 244 | 245 | 222 | 231 | 13,621,500 |
2022/08/24 | 212 | 212 | 212 | 212 | 143,900 |
2022/08/23 | 159 | 163 | 159 | 162 | 77,000 |
2022/08/22 | 162 | 162 | 158 | 159 | 78,400 |
2022/08/19 | 160 | 163 | 159 | 162 | 139,300 |
2022/08/18 | 155 | 161 | 155 | 159 | 79,300 |
2022/08/17 | 161 | 161 | 156 | 158 | 172,000 |
2022/08/16 | 164 | 164 | 157 | 160 | 189,200 |
2022/08/15 | 167 | 168 | 161 | 162 | 239,200 |
2022/08/12 | 174 | 184 | 162 | 165 | 1,600,800 |
2022/08/10 | 158 | 195 | 156 | 160 | 2,784,100 |
2022/08/09 | 161 | 163 | 155 | 158 | 120,200 |
2022/08/08 | 151 | 160 | 147 | 156 | 197,400 |
2022/08/05 | 149 | 149 | 146 | 147 | 64,000 |
2022/08/04 | 148 | 148 | 145 | 146 | 23,100 |
2022/08/03 | 147 | 148 | 146 | 147 | 27,700 |
2022/08/02 | 149 | 149 | 146 | 146 | 24,200 |
2022/08/01 | 147 | 149 | 147 | 149 | 29,900 |
2022/07/29 | 146 | 148 | 146 | 148 | 28,100 |
2022/07/28 | 148 | 148 | 146 | 147 | 12,500 |
2022/07/27 | 146 | 148 | 145 | 147 | 22,900 |
2022/07/26 | 146 | 146 | 144 | 146 | 13,900 |
2022/07/25 | 145 | 146 | 145 | 145 | 32,800 |
2022/07/22 | 146 | 146 | 144 | 145 | 18,000 |
2022/07/21 | 144 | 146 | 144 | 146 | 11,200 |
2022/07/20 | 145 | 145 | 143 | 144 | 37,800 |
2022/07/19 | 143 | 144 | 142 | 144 | 29,900 |
2022/07/15 | 145 | 146 | 143 | 143 | 91,100 |
2022/07/14 | 146 | 146 | 145 | 145 | 30,400 |
2022/07/13 | 145 | 147 | 145 | 146 | 16,200 |
2022/07/12 | 147 | 148 | 145 | 145 | 34,100 |
2022/07/11 | 148 | 148 | 146 | 147 | 102,900 |
2022/07/08 | 148 | 149 | 145 | 145 | 37,600 |
2022/07/07 | 146 | 148 | 145 | 148 | 41,700 |
2022/07/06 | 149 | 149 | 145 | 147 | 70,500 |
2022/07/05 | 152 | 152 | 149 | 150 | 40,300 |
2022/07/04 | 156 | 156 | 150 | 152 | 84,500 |
2022/07/01 | 146 | 153 | 146 | 151 | 110,300 |
2022/06/30 | 149 | 149 | 146 | 148 | 46,600 |
2022/06/29 | 144 | 149 | 144 | 149 | 68,300 |
2022/06/28 | 146 | 146 | 143 | 145 | 113,000 |
2022/06/27 | 148 | 148 | 144 | 145 | 17,900 |
2022/06/24 | 144 | 147 | 144 | 144 | 78,300 |
2022/06/23 | 144 | 147 | 144 | 147 | 49,500 |
2022/06/22 | 147 | 147 | 143 | 144 | 24,600 |
2022/06/21 | 142 | 147 | 142 | 146 | 15,900 |
2022/06/20 | 144 | 144 | 141 | 142 | 30,900 |
2022/06/17 | 141 | 144 | 141 | 143 | 34,300 |
2022/06/16 | 144 | 146 | 142 | 142 | 84,500 |
2022/06/15 | 148 | 148 | 143 | 145 | 60,300 |
2022/06/14 | 147 | 148 | 146 | 147 | 70,800 |
2022/06/13 | 150 | 151 | 148 | 148 | 77,200 |
2022/06/10 | 151 | 152 | 150 | 151 | 45,000 |
2022/06/09 | 151 | 153 | 151 | 152 | 24,000 |
2022/06/08 | 155 | 155 | 150 | 154 | 47,700 |
2022/06/07 | 154 | 154 | 152 | 153 | 52,400 |
2022/06/06 | 152 | 157 | 151 | 152 | 77,800 |
2022/06/03 | 157 | 157 | 150 | 151 | 186,800 |
2022/06/02 | 149 | 159 | 149 | 159 | 132,800 |
2022/06/01 | 148 | 149 | 148 | 149 | 36,100 |
2022/05/31 | 149 | 149 | 146 | 147 | 53,200 |
2022/05/30 | 145 | 149 | 145 | 149 | 80,200 |
2022/05/27 | 148 | 148 | 146 | 147 | 51,000 |
2022/05/26 | 143 | 149 | 143 | 146 | 53,600 |
2022/05/25 | 146 | 146 | 142 | 143 | 95,800 |
2022/05/24 | 146 | 150 | 146 | 146 | 50,800 |
2022/05/23 | 149 | 149 | 145 | 146 | 84,900 |
2022/05/20 | 148 | 149 | 142 | 149 | 178,900 |
2022/05/19 | 150 | 151 | 147 | 148 | 66,300 |
2022/05/18 | 150 | 152 | 150 | 152 | 6,500 |
2022/05/17 | 149 | 151 | 149 | 150 | 15,500 |
2022/05/16 | 150 | 152 | 149 | 150 | 35,200 |
2022/05/13 | 151 | 154 | 149 | 151 | 39,400 |
2022/05/12 | 154 | 154 | 150 | 150 | 45,800 |
2022/05/11 | 151 | 154 | 151 | 154 | 54,700 |
2022/05/10 | 155 | 156 | 150 | 150 | 68,900 |
2022/05/09 | 158 | 158 | 155 | 156 | 28,600 |
2022/05/06 | 157 | 158 | 156 | 158 | 13,900 |
2022/05/02 | 154 | 157 | 154 | 157 | 22,100 |
2022/04/28 | 153 | 155 | 153 | 155 | 17,600 |
2022/04/27 | 155 | 157 | 152 | 152 | 63,700 |
2022/04/26 | 159 | 159 | 156 | 157 | 12,600 |
2022/04/25 | 158 | 158 | 156 | 156 | 11,400 |
2022/04/22 | 159 | 159 | 153 | 158 | 25,700 |
2022/04/21 | 159 | 160 | 158 | 159 | 31,300 |
2022/04/20 | 161 | 161 | 156 | 158 | 27,200 |
2022/04/19 | 157 | 160 | 157 | 160 | 14,900 |
2022/04/18 | 158 | 160 | 156 | 156 | 16,400 |
2022/04/15 | 159 | 159 | 158 | 158 | 38,500 |
2022/04/14 | 160 | 162 | 158 | 162 | 61,500 |
2022/04/13 | 159 | 160 | 158 | 160 | 11,200 |
2022/04/12 | 158 | 158 | 156 | 157 | 24,900 |
2022/04/11 | 162 | 162 | 158 | 159 | 15,500 |
2022/04/08 | 161 | 162 | 159 | 162 | 14,400 |
2022/04/07 | 161 | 162 | 157 | 161 | 48,900 |
2022/04/06 | 160 | 162 | 159 | 162 | 23,500 |
2022/04/05 | 161 | 162 | 159 | 159 | 33,100 |
2022/04/04 | 159 | 161 | 159 | 159 | 40,900 |
2022/04/01 | 158 | 162 | 158 | 160 | 39,100 |
2022/03/31 | 160 | 161 | 159 | 160 | 34,700 |
2022/03/30 | 159 | 161 | 157 | 161 | 32,300 |
2022/03/29 | 158 | 160 | 155 | 157 | 72,000 |
2022/03/28 | 161 | 161 | 158 | 160 | 60,100 |
2022/03/25 | 161 | 161 | 157 | 161 | 76,700 |
2022/03/24 | 161 | 162 | 159 | 161 | 40,100 |
2022/03/23 | 157 | 161 | 157 | 161 | 54,200 |
2022/03/22 | 162 | 162 | 158 | 159 | 45,100 |
2022/03/18 | 162 | 164 | 159 | 162 | 56,600 |
2022/03/17 | 162 | 164 | 159 | 163 | 63,300 |
2022/03/16 | 160 | 162 | 159 | 162 | 25,000 |
2022/03/15 | 157 | 159 | 156 | 159 | 29,800 |
2022/03/14 | 153 | 158 | 153 | 157 | 38,500 |
2022/03/11 | 152 | 156 | 152 | 155 | 30,600 |
2022/03/10 | 155 | 159 | 153 | 157 | 45,900 |
2022/03/09 | 148 | 154 | 148 | 149 | 64,100 |
2022/03/08 | 150 | 155 | 148 | 150 | 70,600 |
2022/03/07 | 154 | 157 | 152 | 152 | 99,900 |
2022/03/04 | 161 | 163 | 157 | 158 | 216,900 |
2022/03/03 | 169 | 172 | 161 | 162 | 193,200 |
2022/03/02 | 173 | 173 | 166 | 168 | 69,800 |
2022/03/01 | 180 | 180 | 173 | 173 | 77,000 |
2022/02/28 | 176 | 180 | 173 | 180 | 25,900 |
2022/02/25 | 169 | 176 | 168 | 175 | 28,800 |
2022/02/24 | 168 | 170 | 166 | 169 | 34,300 |
2022/02/22 | 174 | 174 | 170 | 170 | 24,600 |
2022/02/21 | 175 | 178 | 172 | 176 | 35,600 |
2022/02/18 | 175 | 178 | 175 | 178 | 16,700 |
2022/02/17 | 183 | 183 | 176 | 176 | 34,300 |
2022/02/16 | 183 | 183 | 180 | 181 | 7,700 |
2022/02/15 | 180 | 184 | 180 | 180 | 26,400 |
2022/02/14 | 180 | 180 | 175 | 179 | 46,900 |
2022/02/10 | 181 | 182 | 178 | 181 | 20,700 |
2022/02/09 | 175 | 178 | 174 | 177 | 25,000 |
2022/02/08 | 175 | 179 | 173 | 174 | 21,100 |
2022/02/07 | 177 | 177 | 173 | 174 | 25,000 |
2022/02/04 | 178 | 178 | 175 | 176 | 22,800 |
2022/02/03 | 181 | 181 | 177 | 180 | 13,500 |
2022/02/02 | 179 | 180 | 177 | 178 | 13,700 |
2022/02/01 | 174 | 177 | 174 | 177 | 18,100 |
2022/01/31 | 173 | 179 | 172 | 173 | 74,100 |
2022/01/28 | 173 | 191 | 172 | 173 | 291,600 |
2022/01/27 | 172 | 177 | 170 | 170 | 48,900 |
2022/01/26 | 172 | 176 | 171 | 174 | 31,400 |
2022/01/25 | 170 | 174 | 169 | 172 | 41,400 |
2022/01/24 | 169 | 174 | 169 | 172 | 22,200 |
2022/01/21 | 171 | 173 | 168 | 172 | 36,600 |
2022/01/20 | 172 | 175 | 170 | 173 | 22,800 |
2022/01/19 | 177 | 177 | 171 | 171 | 48,500 |
2022/01/18 | 180 | 180 | 175 | 177 | 16,900 |
2022/01/17 | 179 | 179 | 176 | 178 | 15,700 |
2022/01/14 | 179 | 181 | 176 | 179 | 29,300 |
2022/01/13 | 179 | 182 | 179 | 179 | 27,800 |
2022/01/12 | 178 | 182 | 178 | 182 | 31,100 |
2022/01/11 | 180 | 181 | 176 | 181 | 22,300 |
2022/01/07 | 181 | 183 | 177 | 180 | 43,600 |
2022/01/06 | 193 | 193 | 182 | 182 | 63,800 |
2022/01/05 | 184 | 190 | 182 | 190 | 42,700 |
2022/01/04 | 178 | 182 | 177 | 182 | 42,600 |