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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 620 | 634 | 611 | 615 | 414,200 |
| 2024/08/15 | 600 | 624 | 592 | 606 | 710,600 |
| 2024/08/14 | 568 | 607 | 561 | 603 | 1,702,800 |
| 2024/08/13 | 520 | 520 | 520 | 520 | 104,300 |
| 2024/08/09 | 430 | 440 | 426 | 440 | 180,800 |
| 2024/08/08 | 420 | 427 | 410 | 415 | 179,700 |
| 2024/08/07 | 394 | 430 | 394 | 416 | 209,200 |
| 2024/08/06 | 396 | 416 | 396 | 409 | 365,600 |
| 2024/08/05 | 416 | 417 | 368 | 372 | 346,100 |
| 2024/08/02 | 467 | 468 | 442 | 448 | 301,300 |
| 2024/08/01 | 504 | 504 | 480 | 491 | 235,300 |
| 2024/07/31 | 502 | 506 | 499 | 506 | 44,100 |
| 2024/07/30 | 510 | 510 | 499 | 501 | 171,100 |
| 2024/07/29 | 504 | 511 | 504 | 510 | 70,600 |
| 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 |