グローバル・リンク・マネジメント(3486)の株価時系列情報
グローバル・リンク・マネジメント(3486)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,064 | 2,080 | 2,007 | 2,007 | 145,400 |
| 2025/06/12 | 2,094 | 2,101 | 2,060 | 2,065 | 68,000 |
| 2025/06/11 | 2,190 | 2,198 | 2,093 | 2,094 | 156,800 |
| 2025/06/10 | 2,130 | 2,200 | 2,129 | 2,199 | 144,100 |
| 2025/06/09 | 2,135 | 2,145 | 2,106 | 2,129 | 115,000 |
| 2025/06/06 | 2,044 | 2,150 | 2,038 | 2,116 | 321,100 |
| 2025/06/05 | 2,076 | 2,093 | 2,043 | 2,056 | 265,200 |
| 2025/06/04 | 2,093 | 2,118 | 2,028 | 2,062 | 389,600 |
| 2025/06/03 | 2,026 | 2,065 | 1,987 | 2,043 | 205,200 |
| 2025/06/02 | 2,060 | 2,100 | 2,021 | 2,025 | 179,500 |
| 2025/05/30 | 2,018 | 2,064 | 1,995 | 2,054 | 342,700 |
| 2025/05/29 | 2,050 | 2,080 | 1,989 | 1,995 | 494,200 |
| 2025/05/28 | 1,995 | 2,059 | 1,991 | 2,022 | 502,200 |
| 2025/05/27 | 2,003 | 2,028 | 1,986 | 2,003 | 165,700 |
| 2025/05/26 | 1,975 | 2,024 | 1,975 | 1,999 | 240,200 |
| 2025/05/23 | 1,890 | 1,966 | 1,881 | 1,953 | 293,700 |
| 2025/05/22 | 1,841 | 1,915 | 1,841 | 1,895 | 561,300 |
| 2025/05/21 | 1,925 | 1,959 | 1,825 | 1,835 | 1,062,700 |
| 2025/05/20 | 2,138 | 2,138 | 2,052 | 2,065 | 52,400 |
| 2025/05/19 | 2,005 | 2,133 | 2,004 | 2,105 | 78,700 |
| 2025/05/16 | 2,065 | 2,075 | 1,990 | 2,005 | 89,700 |
| 2025/05/15 | 1,990 | 2,091 | 1,949 | 2,064 | 248,300 |
| 2025/05/14 | 1,959 | 1,977 | 1,921 | 1,950 | 88,200 |
| 2025/05/13 | 1,969 | 1,969 | 1,938 | 1,958 | 39,400 |
| 2025/05/12 | 1,930 | 1,958 | 1,919 | 1,936 | 57,400 |
| 2025/05/09 | 1,916 | 1,957 | 1,883 | 1,919 | 70,700 |
| 2025/05/08 | 1,934 | 1,934 | 1,901 | 1,916 | 51,100 |
| 2025/05/07 | 1,931 | 1,963 | 1,901 | 1,934 | 51,400 |
| 2025/05/02 | 1,939 | 1,971 | 1,923 | 1,933 | 51,500 |
| 2025/05/01 | 1,930 | 1,965 | 1,909 | 1,939 | 52,400 |
| 2025/04/30 | 1,932 | 1,945 | 1,898 | 1,932 | 28,000 |
| 2025/04/28 | 1,930 | 1,960 | 1,912 | 1,916 | 47,200 |
| 2025/04/25 | 1,908 | 1,937 | 1,880 | 1,910 | 57,800 |
| 2025/04/24 | 1,920 | 1,937 | 1,872 | 1,882 | 29,600 |
| 2025/04/23 | 1,874 | 1,909 | 1,874 | 1,905 | 37,800 |
| 2025/04/22 | 1,850 | 1,871 | 1,836 | 1,864 | 27,000 |
| 2025/04/21 | 1,865 | 1,871 | 1,820 | 1,851 | 64,000 |
| 2025/04/18 | 1,810 | 1,883 | 1,798 | 1,861 | 85,300 |
| 2025/04/17 | 1,765 | 1,820 | 1,755 | 1,810 | 40,200 |
| 2025/04/16 | 1,796 | 1,815 | 1,767 | 1,782 | 30,400 |
| 2025/04/15 | 1,807 | 1,833 | 1,780 | 1,792 | 27,200 |
| 2025/04/14 | 1,830 | 1,841 | 1,777 | 1,794 | 60,000 |
| 2025/04/11 | 1,727 | 1,806 | 1,710 | 1,790 | 63,400 |
| 2025/04/10 | 1,847 | 1,847 | 1,754 | 1,793 | 105,600 |
| 2025/04/09 | 1,631 | 1,685 | 1,605 | 1,647 | 125,000 |
| 2025/04/08 | 1,630 | 1,702 | 1,618 | 1,671 | 140,200 |
| 2025/04/07 | 1,510 | 1,604 | 1,431 | 1,525 | 290,200 |
| 2025/04/04 | 1,799 | 1,829 | 1,672 | 1,747 | 155,000 |
| 2025/04/03 | 1,800 | 1,894 | 1,791 | 1,861 | 93,800 |
| 2025/04/02 | 1,944 | 1,945 | 1,865 | 1,904 | 48,600 |
| 2025/04/01 | 1,932 | 1,995 | 1,921 | 1,949 | 101,800 |
| 2025/03/31 | 1,873 | 1,922 | 1,849 | 1,921 | 67,500 |
| 2025/03/28 | 1,876 | 1,922 | 1,840 | 1,896 | 46,700 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 3,735 | 3,750 | 3,695 | 3,750 | 29,700 |
| 2025/03/26 | 3,845 | 3,865 | 3,700 | 3,755 | 58,500 |
| 2025/03/25 | 3,850 | 3,900 | 3,805 | 3,825 | 40,100 |
| 2025/03/24 | 3,805 | 3,895 | 3,805 | 3,870 | 25,500 |
| 2025/03/21 | 3,960 | 3,965 | 3,805 | 3,820 | 73,400 |
| 2025/03/19 | 3,890 | 3,930 | 3,875 | 3,930 | 13,400 |
| 2025/03/18 | 3,900 | 3,900 | 3,840 | 3,875 | 29,300 |
| 2025/03/17 | 3,720 | 3,845 | 3,720 | 3,840 | 50,600 |
| 2025/03/14 | 3,755 | 3,785 | 3,720 | 3,720 | 13,000 |
| 2025/03/13 | 3,765 | 3,790 | 3,745 | 3,750 | 31,500 |
| 2025/03/12 | 3,720 | 3,785 | 3,705 | 3,745 | 31,300 |
| 2025/03/11 | 3,690 | 3,735 | 3,605 | 3,710 | 79,700 |
| 2025/03/10 | 3,730 | 3,760 | 3,695 | 3,730 | 31,900 |
| 2025/03/07 | 3,700 | 3,810 | 3,645 | 3,700 | 55,600 |
| 2025/03/06 | 3,745 | 3,770 | 3,690 | 3,740 | 32,400 |
| 2025/03/05 | 3,690 | 3,735 | 3,675 | 3,725 | 19,500 |
| 2025/03/04 | 3,690 | 3,700 | 3,595 | 3,690 | 54,000 |
| 2025/03/03 | 3,735 | 3,765 | 3,660 | 3,710 | 29,400 |
| 2025/02/28 | 3,600 | 3,675 | 3,500 | 3,595 | 64,800 |
| 2025/02/27 | 3,570 | 3,640 | 3,570 | 3,595 | 23,200 |
| 2025/02/26 | 3,555 | 3,610 | 3,545 | 3,570 | 49,900 |
| 2025/02/25 | 3,515 | 3,595 | 3,505 | 3,565 | 38,100 |
| 2025/02/21 | 3,540 | 3,610 | 3,495 | 3,580 | 59,000 |
| 2025/02/20 | 3,650 | 3,695 | 3,545 | 3,595 | 51,700 |
| 2025/02/19 | 3,530 | 3,645 | 3,530 | 3,630 | 67,900 |
| 2025/02/18 | 3,520 | 3,525 | 3,425 | 3,490 | 100,900 |
| 2025/02/17 | 3,490 | 3,660 | 3,455 | 3,500 | 277,300 |
| 2025/02/14 | 3,130 | 3,160 | 3,095 | 3,140 | 50,000 |
| 2025/02/13 | 3,180 | 3,180 | 3,145 | 3,175 | 18,800 |
| 2025/02/12 | 3,080 | 3,175 | 3,065 | 3,150 | 57,600 |
| 2025/02/10 | 3,095 | 3,150 | 3,055 | 3,095 | 43,200 |
| 2025/02/07 | 3,070 | 3,110 | 3,050 | 3,105 | 21,000 |
| 2025/02/06 | 3,055 | 3,125 | 3,055 | 3,080 | 25,400 |
| 2025/02/05 | 3,020 | 3,070 | 3,020 | 3,055 | 19,700 |
| 2025/02/04 | 3,055 | 3,080 | 3,015 | 3,015 | 21,000 |
| 2025/02/03 | 3,000 | 3,060 | 2,996 | 3,055 | 48,700 |
| 2025/01/31 | 3,120 | 3,120 | 3,030 | 3,065 | 41,400 |
| 2025/01/30 | 3,135 | 3,190 | 3,070 | 3,130 | 104,100 |
| 2025/01/29 | 3,000 | 3,135 | 2,992 | 3,080 | 69,600 |
| 2025/01/28 | 2,885 | 3,030 | 2,877 | 3,020 | 90,300 |
| 2025/01/27 | 2,942 | 2,946 | 2,908 | 2,935 | 57,800 |
| 2025/01/24 | 2,701 | 2,965 | 2,686 | 2,937 | 161,800 |
| 2025/01/23 | 2,705 | 2,739 | 2,667 | 2,718 | 44,000 |
| 2025/01/22 | 2,755 | 2,783 | 2,694 | 2,705 | 49,200 |
| 2025/01/21 | 2,743 | 2,795 | 2,743 | 2,757 | 30,800 |
| 2025/01/20 | 2,700 | 2,800 | 2,673 | 2,775 | 57,800 |
| 2025/01/17 | 2,661 | 2,720 | 2,647 | 2,703 | 43,100 |
| 2025/01/16 | 2,765 | 2,777 | 2,649 | 2,698 | 102,000 |
| 2025/01/15 | 2,770 | 2,805 | 2,691 | 2,715 | 75,600 |
| 2025/01/14 | 2,765 | 2,788 | 2,742 | 2,777 | 45,000 |
| 2025/01/10 | 2,741 | 2,837 | 2,741 | 2,790 | 44,200 |
| 2025/01/09 | 2,705 | 2,794 | 2,703 | 2,782 | 46,600 |
| 2025/01/08 | 2,794 | 2,823 | 2,722 | 2,745 | 55,800 |
| 2025/01/07 | 2,744 | 2,838 | 2,744 | 2,795 | 112,200 |
| 2025/01/06 | 2,708 | 2,755 | 2,687 | 2,722 | 87,200 |
| 2024/12/30 | 2,724 | 2,755 | 2,694 | 2,708 | 91,000 |
| 2024/12/27 | 2,646 | 2,753 | 2,632 | 2,724 | 188,800 |
| 2024/12/26 | 2,755 | 2,776 | 2,722 | 2,763 | 132,400 |
| 2024/12/25 | 2,790 | 2,792 | 2,715 | 2,751 | 125,800 |
| 2024/12/24 | 2,816 | 2,816 | 2,756 | 2,790 | 123,100 |
| 2024/12/23 | 2,865 | 2,868 | 2,788 | 2,828 | 136,700 |
| 2024/12/20 | 2,839 | 2,858 | 2,815 | 2,838 | 84,600 |
| 2024/12/19 | 2,765 | 2,835 | 2,763 | 2,820 | 43,600 |
| 2024/12/18 | 2,727 | 2,840 | 2,727 | 2,802 | 69,300 |
| 2024/12/17 | 2,744 | 2,747 | 2,693 | 2,727 | 81,400 |
| 2024/12/16 | 2,751 | 2,751 | 2,642 | 2,749 | 111,500 |
| 2024/12/13 | 2,781 | 2,791 | 2,741 | 2,745 | 63,100 |
| 2024/12/12 | 2,780 | 2,812 | 2,779 | 2,789 | 56,600 |
| 2024/12/11 | 2,810 | 2,837 | 2,765 | 2,780 | 80,400 |
| 2024/12/10 | 2,837 | 2,860 | 2,815 | 2,821 | 25,000 |
| 2024/12/09 | 2,849 | 2,870 | 2,800 | 2,837 | 47,200 |
| 2024/12/06 | 2,830 | 2,848 | 2,780 | 2,834 | 44,400 |
| 2024/12/05 | 2,830 | 2,870 | 2,828 | 2,834 | 57,100 |
| 2024/12/04 | 2,874 | 2,890 | 2,808 | 2,820 | 70,900 |
| 2024/12/03 | 2,850 | 2,888 | 2,830 | 2,878 | 73,700 |
| 2024/12/02 | 2,853 | 2,870 | 2,798 | 2,860 | 63,600 |
| 2024/11/29 | 2,749 | 2,834 | 2,735 | 2,834 | 64,900 |
| 2024/11/28 | 2,686 | 2,765 | 2,686 | 2,740 | 43,700 |
| 2024/11/27 | 2,770 | 2,790 | 2,680 | 2,700 | 60,300 |
| 2024/11/26 | 2,730 | 2,768 | 2,689 | 2,766 | 56,700 |
| 2024/11/25 | 2,721 | 2,772 | 2,690 | 2,735 | 85,200 |
| 2024/11/22 | 2,600 | 2,645 | 2,575 | 2,625 | 48,700 |
| 2024/11/21 | 2,619 | 2,711 | 2,585 | 2,615 | 65,800 |
| 2024/11/20 | 2,584 | 2,612 | 2,550 | 2,592 | 59,100 |
| 2024/11/19 | 2,519 | 2,583 | 2,500 | 2,583 | 66,200 |
| 2024/11/18 | 2,440 | 2,519 | 2,435 | 2,519 | 92,600 |
| 2024/11/15 | 2,291 | 2,480 | 2,203 | 2,440 | 244,300 |
| 2024/11/14 | 2,451 | 2,510 | 2,451 | 2,491 | 76,400 |
| 2024/11/13 | 2,436 | 2,497 | 2,436 | 2,453 | 58,000 |
| 2024/11/12 | 2,382 | 2,461 | 2,381 | 2,415 | 52,500 |
| 2024/11/11 | 2,415 | 2,430 | 2,368 | 2,382 | 37,600 |
| 2024/11/08 | 2,447 | 2,447 | 2,401 | 2,436 | 22,000 |
| 2024/11/07 | 2,412 | 2,450 | 2,398 | 2,425 | 49,600 |
| 2024/11/06 | 2,345 | 2,415 | 2,345 | 2,380 | 56,000 |
| 2024/11/05 | 2,301 | 2,359 | 2,292 | 2,312 | 49,400 |
| 2024/11/01 | 2,283 | 2,299 | 2,260 | 2,260 | 44,700 |
| 2024/10/31 | 2,279 | 2,313 | 2,256 | 2,311 | 19,900 |
| 2024/10/30 | 2,267 | 2,285 | 2,245 | 2,267 | 56,900 |
| 2024/10/29 | 2,230 | 2,285 | 2,215 | 2,267 | 23,100 |
| 2024/10/28 | 2,150 | 2,239 | 2,150 | 2,234 | 25,400 |
| 2024/10/25 | 2,161 | 2,202 | 2,130 | 2,149 | 31,100 |
| 2024/10/24 | 2,138 | 2,179 | 2,113 | 2,161 | 50,000 |
| 2024/10/23 | 2,171 | 2,180 | 2,130 | 2,163 | 59,800 |
| 2024/10/22 | 2,241 | 2,241 | 2,138 | 2,174 | 73,000 |
| 2024/10/21 | 2,252 | 2,255 | 2,221 | 2,244 | 26,900 |
| 2024/10/18 | 2,237 | 2,271 | 2,224 | 2,229 | 18,500 |
| 2024/10/17 | 2,255 | 2,269 | 2,231 | 2,244 | 17,100 |
| 2024/10/16 | 2,210 | 2,270 | 2,210 | 2,247 | 20,900 |
| 2024/10/15 | 2,214 | 2,270 | 2,210 | 2,251 | 26,500 |
| 2024/10/11 | 2,213 | 2,248 | 2,208 | 2,213 | 24,100 |
| 2024/10/10 | 2,248 | 2,260 | 2,210 | 2,213 | 29,900 |
| 2024/10/09 | 2,279 | 2,294 | 2,206 | 2,218 | 58,000 |
| 2024/10/08 | 2,350 | 2,350 | 2,250 | 2,277 | 94,000 |
| 2024/10/07 | 2,445 | 2,445 | 2,367 | 2,387 | 36,500 |
| 2024/10/04 | 2,425 | 2,425 | 2,378 | 2,398 | 17,700 |
| 2024/10/03 | 2,375 | 2,422 | 2,345 | 2,375 | 51,100 |
| 2024/10/02 | 2,331 | 2,354 | 2,294 | 2,316 | 34,300 |
| 2024/10/01 | 2,333 | 2,378 | 2,325 | 2,346 | 37,600 |
| 2024/09/30 | 2,363 | 2,420 | 2,300 | 2,319 | 103,800 |
| 2024/09/27 | 2,427 | 2,468 | 2,412 | 2,463 | 39,800 |
| 2024/09/26 | 2,439 | 2,440 | 2,410 | 2,423 | 26,500 |
| 2024/09/25 | 2,412 | 2,452 | 2,402 | 2,411 | 28,900 |
| 2024/09/24 | 2,472 | 2,530 | 2,405 | 2,412 | 81,700 |
| 2024/09/20 | 2,390 | 2,438 | 2,364 | 2,422 | 77,200 |
| 2024/09/19 | 2,340 | 2,388 | 2,322 | 2,356 | 51,400 |
| 2024/09/18 | 2,326 | 2,397 | 2,283 | 2,340 | 82,700 |
| 2024/09/17 | 2,277 | 2,325 | 2,267 | 2,307 | 61,300 |
| 2024/09/13 | 2,250 | 2,290 | 2,235 | 2,246 | 35,100 |
| 2024/09/12 | 2,173 | 2,245 | 2,165 | 2,232 | 54,800 |
| 2024/09/11 | 2,160 | 2,201 | 2,094 | 2,123 | 53,500 |
| 2024/09/10 | 2,106 | 2,224 | 2,106 | 2,186 | 38,100 |
| 2024/09/09 | 2,016 | 2,122 | 2,015 | 2,106 | 36,200 |
| 2024/09/06 | 2,139 | 2,146 | 2,075 | 2,099 | 26,500 |
| 2024/09/05 | 2,101 | 2,199 | 2,089 | 2,146 | 42,900 |
| 2024/09/04 | 2,201 | 2,210 | 2,086 | 2,113 | 56,600 |
| 2024/09/03 | 2,237 | 2,274 | 2,237 | 2,251 | 16,400 |
| 2024/09/02 | 2,270 | 2,280 | 2,222 | 2,245 | 19,200 |
| 2024/08/30 | 2,247 | 2,260 | 2,229 | 2,253 | 21,200 |
| 2024/08/29 | 2,191 | 2,267 | 2,191 | 2,239 | 36,300 |
| 2024/08/28 | 2,200 | 2,213 | 2,176 | 2,194 | 21,500 |
| 2024/08/27 | 2,161 | 2,230 | 2,158 | 2,208 | 23,500 |
| 2024/08/26 | 2,134 | 2,176 | 2,126 | 2,176 | 27,400 |
| 2024/08/23 | 2,130 | 2,164 | 2,124 | 2,136 | 21,200 |
| 2024/08/22 | 2,153 | 2,167 | 2,124 | 2,140 | 23,300 |
| 2024/08/21 | 2,100 | 2,160 | 2,100 | 2,141 | 37,100 |
| 2024/08/20 | 2,085 | 2,145 | 2,081 | 2,129 | 28,300 |
| 2024/08/19 | 2,094 | 2,109 | 2,035 | 2,035 | 29,100 |