日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/25 2,709 2,726 2,683 2,696 34,000
2024/04/24 2,700 2,730 2,670 2,730 23,100
2024/04/23 2,683 2,709 2,657 2,689 44,600
2024/04/22 2,645 2,673 2,601 2,660 40,400
2024/04/19 2,697 2,715 2,565 2,608 109,100
2024/04/18 2,667 2,736 2,635 2,722 53,600
2024/04/17 2,814 2,857 2,678 2,691 98,100
2024/04/16 2,920 2,944 2,807 2,814 65,900
2024/04/15 2,984 2,984 2,921 2,949 36,400
2024/04/12 2,953 3,030 2,915 2,988 46,300
2024/04/11 2,905 2,929 2,865 2,905 52,600
2024/04/10 2,904 2,970 2,901 2,922 33,200
2024/04/09 2,891 2,934 2,891 2,917 19,300
2024/04/08 2,878 2,924 2,827 2,865 36,600
2024/04/05 2,867 2,918 2,840 2,861 61,100
2024/04/04 2,985 2,991 2,900 2,917 49,600
2024/04/03 2,897 2,981 2,850 2,937 43,800
2024/04/02 2,950 3,020 2,900 2,928 77,000
2024/04/01 3,180 3,180 2,934 2,948 122,400
2024/03/29 3,195 3,210 3,110 3,175 98,300
2024/03/28 2,880 3,160 2,867 3,115 152,200
2024/03/27 2,802 2,879 2,767 2,851 50,900
2024/03/26 2,845 2,863 2,786 2,807 63,300
2024/03/25 2,899 2,907 2,829 2,842 67,500
2024/03/22 2,875 2,914 2,850 2,903 70,900
2024/03/21 2,847 2,857 2,780 2,849 61,400
2024/03/19 2,729 2,809 2,704 2,797 39,000
2024/03/18 2,641 2,728 2,641 2,716 57,800
2024/03/15 2,661 2,711 2,628 2,668 57,000
2024/03/14 2,689 2,711 2,628 2,711 55,700
2024/03/13 2,677 2,750 2,662 2,689 62,800
2024/03/12 2,550 2,643 2,516 2,643 90,200
2024/03/11 2,617 2,643 2,550 2,590 90,700
2024/03/08 2,632 2,717 2,600 2,683 63,100
2024/03/07 2,700 2,804 2,662 2,682 93,700
2024/03/06 2,678 2,788 2,645 2,750 69,400
2024/03/05 2,751 2,770 2,600 2,681 110,700
2024/03/04 2,939 2,950 2,700 2,738 98,100
2024/03/01 2,924 2,967 2,910 2,946 44,700
2024/02/29 2,899 2,952 2,870 2,924 38,400
2024/02/28 2,900 2,947 2,875 2,915 57,200
2024/02/27 2,984 3,020 2,916 2,923 59,500
2024/02/26 3,035 3,060 2,980 2,985 76,000
2024/02/22 2,974 3,030 2,970 2,997 57,400
2024/02/21 2,957 3,000 2,923 2,953 60,000
2024/02/20 2,910 3,030 2,910 2,978 131,600
2024/02/19 2,769 2,882 2,768 2,870 89,500
2024/02/16 2,754 2,860 2,680 2,792 139,300
2024/02/15 2,658 2,969 2,643 2,755 412,300
2024/02/14 2,515 2,568 2,472 2,508 121,400
2024/02/13 2,430 2,508 2,425 2,503 39,400
2024/02/09 2,428 2,475 2,414 2,414 30,600
2024/02/08 2,475 2,477 2,398 2,429 109,000
2024/02/07 2,451 2,508 2,440 2,481 36,500
2024/02/06 2,545 2,545 2,451 2,451 90,100
2024/02/05 2,552 2,581 2,481 2,545 59,100
2024/02/02 2,550 2,593 2,517 2,530 51,500
2024/02/01 2,595 2,615 2,527 2,527 76,300
2024/01/31 2,578 2,619 2,575 2,605 48,400
2024/01/30 2,581 2,599 2,526 2,580 84,800
2024/01/29 2,495 2,576 2,495 2,573 64,600
2024/01/26 2,500 2,538 2,460 2,491 71,100
2024/01/25 2,454 2,532 2,454 2,526 77,200
2024/01/24 2,480 2,509 2,448 2,453 55,500
2024/01/23 2,486 2,512 2,421 2,497 91,500
2024/01/22 2,486 2,519 2,441 2,495 75,600
2024/01/19 2,480 2,503 2,440 2,493 78,000
2024/01/18 2,386 2,474 2,386 2,459 86,700
2024/01/17 2,305 2,417 2,305 2,390 124,300
2024/01/16 2,334 2,340 2,303 2,304 27,700
2024/01/15 2,280 2,335 2,280 2,334 47,400
2024/01/12 2,331 2,350 2,300 2,303 53,400
2024/01/11 2,332 2,349 2,310 2,337 46,400
2024/01/10 2,326 2,354 2,307 2,318 64,900
2024/01/09 2,266 2,340 2,266 2,323 102,400
2024/01/05 2,239 2,270 2,211 2,260 60,100
2024/01/04 2,188 2,260 2,163 2,227 69,800
2023/12/29 2,235 2,235 2,134 2,196 105,700
2023/12/28 2,167 2,235 2,135 2,200 195,500
2023/12/27 2,197 2,210 2,095 2,172 267,200
2023/12/26 2,280 2,281 2,180 2,195 136,700
2023/12/25 2,319 2,320 2,258 2,282 62,400
2023/12/22 2,302 2,325 2,277 2,302 46,600
2023/12/21 2,271 2,310 2,253 2,280 61,500
2023/12/20 2,287 2,330 2,280 2,302 65,700
2023/12/19 2,211 2,301 2,210 2,288 87,100
2023/12/18 2,279 2,285 2,195 2,235 125,700
2023/12/15 2,273 2,328 2,273 2,309 45,600
2023/12/14 2,300 2,332 2,242 2,273 65,100
2023/12/13 2,254 2,305 2,254 2,280 49,100
2023/12/12 2,279 2,317 2,242 2,244 50,000
2023/12/11 2,272 2,286 2,236 2,252 76,200
2023/12/08 2,349 2,360 2,230 2,248 158,000
2023/12/07 2,400 2,400 2,360 2,390 49,100
2023/12/06 2,372 2,417 2,372 2,402 61,100
2023/12/05 2,478 2,504 2,351 2,364 147,800
2023/12/04 2,459 2,536 2,450 2,503 80,800
2023/12/01 2,481 2,481 2,429 2,470 43,300
2023/11/30 2,421 2,471 2,395 2,471 47,800
2023/11/29 2,513 2,536 2,446 2,446 79,400
2023/11/28 2,540 2,590 2,500 2,513 68,600
2023/11/27 2,557 2,569 2,521 2,540 56,000
2023/11/24 2,526 2,642 2,510 2,558 184,700
2023/11/22 2,381 2,519 2,381 2,519 90,800
2023/11/21 2,472 2,509 2,376 2,380 166,000
2023/11/20 2,478 2,547 2,478 2,490 141,100
2023/11/17 2,461 2,499 2,412 2,478 118,500
2023/11/16 2,485 2,500 2,364 2,456 309,800
2023/11/15 2,248 2,515 2,240 2,487 772,400
2023/11/14 1,994 2,021 1,935 2,015 217,000
2023/11/13 1,946 2,001 1,941 1,997 53,900
2023/11/10 1,892 1,935 1,885 1,928 34,700
2023/11/09 1,902 1,936 1,882 1,918 27,300
2023/11/08 1,970 1,979 1,889 1,897 80,600
2023/11/07 1,946 1,969 1,927 1,966 45,200
2023/11/06 1,935 1,971 1,929 1,971 56,600
2023/11/02 1,870 1,933 1,870 1,890 40,500
2023/11/01 1,838 1,883 1,838 1,865 47,700
2023/10/31 1,791 1,815 1,721 1,808 91,000
2023/10/30 1,822 1,873 1,793 1,796 119,100
2023/10/27 1,814 1,844 1,787 1,844 44,700
2023/10/26 1,823 1,847 1,768 1,775 111,300
2023/10/25 1,852 1,899 1,852 1,862 42,900
2023/10/24 1,859 1,863 1,764 1,843 102,400
2023/10/23 1,878 1,917 1,802 1,825 113,100
2023/10/20 1,967 1,969 1,857 1,893 108,800
2023/10/19 2,008 2,042 1,994 2,008 35,000
2023/10/18 2,010 2,050 1,980 2,034 33,600
2023/10/17 2,047 2,069 2,008 2,021 62,500
2023/10/16 2,066 2,090 1,901 1,987 151,500
2023/10/13 2,122 2,140 2,087 2,099 31,900
2023/10/12 2,096 2,149 2,081 2,148 44,200
2023/10/11 2,126 2,138 2,066 2,099 53,300
2023/10/10 2,100 2,151 2,086 2,114 60,400
2023/10/06 2,156 2,166 2,087 2,101 60,800
2023/10/05 2,108 2,195 2,100 2,156 89,800
2023/10/04 2,100 2,162 2,026 2,045 144,200
2023/10/03 2,185 2,211 2,142 2,196 67,500
2023/10/02 2,217 2,280 2,200 2,200 64,000
2023/09/29 2,269 2,273 2,198 2,215 66,100
2023/09/28 2,203 2,240 2,168 2,219 63,900
2023/09/27 2,130 2,203 2,101 2,203 50,300
2023/09/26 2,150 2,177 2,130 2,154 41,300
2023/09/25 2,072 2,153 2,059 2,135 54,900
2023/09/22 2,028 2,092 2,006 2,072 34,200
2023/09/21 2,048 2,071 2,033 2,056 30,500
2023/09/20 2,058 2,079 2,029 2,049 51,000
2023/09/19 2,010 2,064 1,993 2,063 51,500
2023/09/15 1,939 2,000 1,917 2,000 43,500
2023/09/14 1,840 1,934 1,818 1,928 65,600
2023/09/13 1,972 1,986 1,857 1,860 114,200
2023/09/12 1,947 1,990 1,939 1,982 45,700
2023/09/11 2,004 2,039 1,945 1,978 104,600
2023/09/08 1,995 2,025 1,986 2,004 43,800
2023/09/07 1,982 2,020 1,966 1,995 65,000
2023/09/06 1,956 1,993 1,950 1,983 47,000
2023/09/05 1,930 1,958 1,906 1,956 32,600
2023/09/04 1,918 1,940 1,891 1,939 41,900
2023/09/01 1,908 1,945 1,895 1,917 49,100
2023/08/31 1,923 1,929 1,885 1,908 36,000
2023/08/30 1,964 1,980 1,900 1,909 92,200
2023/08/29 1,870 1,920 1,870 1,900 63,200
2023/08/28 1,860 1,887 1,848 1,866 36,700
2023/08/25 1,830 1,840 1,804 1,830 46,900
2023/08/24 1,880 1,880 1,835 1,838 68,000
2023/08/23 1,820 1,876 1,820 1,867 100,200
2023/08/22 1,787 1,813 1,766 1,801 68,900
2023/08/21 1,729 1,783 1,727 1,776 30,600
2023/08/18 1,717 1,773 1,709 1,724 49,800
2023/08/17 1,718 1,735 1,680 1,727 37,700
2023/08/16 1,715 1,738 1,702 1,718 34,300
2023/08/15 1,753 1,758 1,685 1,713 125,700
2023/08/14 1,624 1,815 1,616 1,774 353,400
2023/08/10 1,565 1,584 1,550 1,584 27,200
2023/08/09 1,569 1,579 1,544 1,570 54,300
2023/08/08 1,520 1,573 1,520 1,568 38,500
2023/08/07 1,499 1,524 1,485 1,520 23,900
2023/08/04 1,486 1,513 1,486 1,513 16,500
2023/08/03 1,516 1,519 1,490 1,501 32,500
2023/08/02 1,515 1,545 1,510 1,531 30,700
2023/08/01 1,490 1,530 1,488 1,515 36,800
2023/07/31 1,463 1,493 1,463 1,490 16,800
2023/07/28 1,477 1,489 1,426 1,453 55,800
2023/07/27 1,474 1,495 1,474 1,494 14,100
2023/07/26 1,500 1,500 1,467 1,491 14,300
2023/07/25 1,500 1,501 1,485 1,500 13,100
2023/07/24 1,466 1,496 1,465 1,496 20,800
2023/07/21 1,468 1,468 1,452 1,458 14,000
2023/07/20 1,459 1,470 1,450 1,462 12,000
2023/07/19 1,449 1,463 1,442 1,459 17,800
2023/07/18 1,410 1,439 1,404 1,430 19,600
2023/07/14 1,425 1,432 1,383 1,410 47,700
2023/07/13 1,450 1,451 1,401 1,421 21,700
2023/07/12 1,471 1,477 1,446 1,450 29,300
2023/07/11 1,474 1,484 1,448 1,475 44,500
2023/07/10 1,480 1,496 1,468 1,474 42,000
2023/07/07 1,480 1,504 1,473 1,486 30,200
2023/07/06 1,530 1,530 1,479 1,498 51,000
2023/07/05 1,493 1,532 1,475 1,525 60,200
2023/07/04 1,480 1,505 1,458 1,490 49,000

このページの先頭へ