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
2026/08/07 1,926 1,926 1,869 1,878 83,700
2026/08/06 1,919 1,942 1,912 1,918 33,700
2026/08/05 1,911 1,942 1,911 1,923 45,100
2026/08/04 1,901 1,927 1,892 1,911 40,400
2026/08/03 1,927 1,927 1,875 1,914 33,200
2026/07/31 1,930 1,949 1,893 1,933 42,900
2026/07/30 1,881 1,928 1,866 1,914 50,600
2026/07/29 1,901 1,919 1,880 1,907 34,900
2026/07/28 1,922 1,930 1,893 1,901 37,400
2026/07/27 1,903 1,922 1,880 1,922 63,600
2026/07/24 1,920 1,920 1,877 1,888 35,200
2026/07/23 1,937 1,942 1,915 1,920 23,300
2026/07/22 1,947 1,962 1,930 1,932 28,400
2026/07/21 1,885 1,959 1,877 1,941 64,200
2026/07/17 1,924 1,933 1,856 1,877 127,400
2026/07/16 1,940 1,963 1,921 1,924 30,500
2026/07/15 1,916 1,940 1,910 1,940 35,500
2026/07/14 1,896 1,917 1,883 1,906 41,200
2026/07/13 1,907 1,926 1,875 1,896 88,500
2026/07/10 1,895 1,910 1,884 1,898 46,000
2026/07/09 1,870 1,887 1,851 1,885 22,400
2026/07/08 1,896 1,896 1,857 1,870 54,700
2026/07/07 1,903 1,927 1,896 1,896 47,700
2026/07/06 1,896 1,923 1,892 1,897 84,500
2026/07/03 1,859 1,895 1,859 1,895 50,000
2026/07/02 1,816 1,868 1,815 1,852 51,500
2026/07/01 1,834 1,834 1,799 1,816 39,500
2026/06/30 1,818 1,839 1,799 1,823 78,600
2026/06/29 1,800 1,821 1,792 1,809 54,800
2026/06/26 1,791 1,800 1,766 1,783 40,200
2026/06/25 1,773 1,811 1,773 1,805 29,100
2026/06/24 1,781 1,810 1,771 1,781 43,300
2026/06/23 1,801 1,810 1,780 1,780 35,800
2026/06/22 1,806 1,815 1,786 1,815 46,500
2026/06/19 1,828 1,840 1,786 1,806 56,200
2026/06/18 1,798 1,827 1,793 1,824 57,900
2026/06/17 1,759 1,808 1,759 1,794 49,400
2026/06/16 1,782 1,782 1,748 1,755 35,900
2026/06/15 1,750 1,787 1,746 1,783 50,000
2026/06/12 1,715 1,730 1,705 1,726 71,500
2026/06/11 1,736 1,736 1,686 1,688 90,000
2026/06/10 1,715 1,747 1,715 1,739 68,400
2026/06/09 1,744 1,754 1,702 1,714 56,100
2026/06/08 1,738 1,779 1,713 1,731 90,500
2026/06/05 1,705 1,751 1,705 1,745 89,600
2026/06/04 1,704 1,704 1,676 1,689 95,600
2026/06/03 1,734 1,734 1,701 1,710 65,600
2026/06/02 1,761 1,763 1,697 1,728 142,200
2026/06/01 1,800 1,806 1,746 1,761 122,900
2026/05/29 1,816 1,822 1,800 1,800 66,200
2026/05/28 1,819 1,830 1,790 1,803 34,700
2026/05/27 1,834 1,834 1,790 1,815 35,900
2026/05/26 1,815 1,862 1,796 1,823 63,900
2026/05/25 1,825 1,833 1,791 1,815 64,700
2026/05/22 1,796 1,824 1,787 1,824 65,000
2026/05/21 1,781 1,809 1,773 1,796 58,700
2026/05/20 1,815 1,815 1,730 1,766 162,100
2026/05/19 1,809 1,840 1,787 1,799 70,100
2026/05/18 1,800 1,812 1,783 1,797 136,500
2026/05/15 1,851 1,862 1,773 1,781 151,300
2026/05/14 1,849 1,863 1,790 1,811 135,500
2026/05/13 1,860 1,863 1,849 1,863 59,400
2026/05/12 1,895 1,895 1,842 1,856 73,700
2026/05/11 1,868 1,924 1,864 1,887 74,500
2026/05/08 1,851 1,871 1,821 1,868 95,400
2026/05/07 1,871 1,879 1,827 1,850 109,900
2026/05/01 1,890 1,890 1,860 1,869 87,600
2026/04/30 1,918 1,918 1,866 1,881 136,100
2026/04/28 1,917 1,925 1,904 1,925 73,200
2026/04/27 1,920 1,925 1,896 1,917 171,600
2026/04/24 1,934 1,947 1,906 1,925 108,000
2026/04/23 1,959 1,967 1,934 1,949 88,300
2026/04/22 1,975 1,975 1,941 1,957 142,600
2026/04/21 1,997 2,010 1,981 1,981 61,900
2026/04/20 1,995 2,008 1,987 2,007 54,500
2026/04/17 2,005 2,015 1,982 1,991 87,600
2026/04/16 2,011 2,022 2,000 2,000 69,800
2026/04/15 2,020 2,043 1,997 2,004 76,000
2026/04/14 2,020 2,033 2,000 2,022 76,100
2026/04/13 1,998 2,027 1,991 2,020 58,800
2026/04/10 2,022 2,039 2,011 2,014 67,100
2026/04/09 2,071 2,075 2,019 2,027 78,100
2026/04/08 2,063 2,096 2,063 2,088 98,600
2026/04/07 2,013 2,044 2,007 2,014 50,400
2026/04/06 2,009 2,031 1,998 2,017 53,900
2026/04/03 2,022 2,038 2,004 2,009 89,400
2026/03/27 2,107 2,120 2,083 2,115 64,700
2026/03/26 2,163 2,163 2,099 2,113 53,100
2026/03/25 2,150 2,176 2,140 2,162 77,400
2026/03/24 2,144 2,154 2,116 2,134 70,500
2026/03/23 2,138 2,142 2,067 2,094 102,200
2026/03/19 2,250 2,262 2,183 2,194 56,200
2026/03/18 2,247 2,292 2,247 2,290 42,300
2026/03/17 2,267 2,277 2,215 2,223 48,200
2026/03/16 2,252 2,267 2,223 2,245 62,600
2026/03/13 2,216 2,305 2,216 2,283 76,100
2026/03/12 2,306 2,306 2,263 2,279 58,900
2026/03/11 2,314 2,340 2,295 2,324 56,400
2026/03/10 2,258 2,297 2,242 2,286 82,500
2026/03/09 2,170 2,219 2,150 2,208 122,900
2026/03/06 2,248 2,299 2,238 2,282 60,200
2026/03/05 2,270 2,315 2,252 2,260 128,100
2026/03/04 2,236 2,250 2,121 2,170 140,400
2026/03/03 2,376 2,376 2,269 2,269 102,200
2026/03/02 2,380 2,394 2,330 2,371 79,500
2026/02/27 2,433 2,435 2,405 2,420 43,100
2026/02/26 2,337 2,402 2,337 2,393 80,900
2026/02/25 2,293 2,357 2,282 2,336 79,100
2026/02/24 2,366 2,366 2,286 2,297 79,600
2026/02/20 2,379 2,395 2,336 2,366 61,100
2026/02/19 2,369 2,406 2,354 2,370 144,900
2026/02/18 2,296 2,360 2,277 2,351 127,600
2026/02/17 2,248 2,287 2,230 2,263 121,000
2026/02/16 2,249 2,315 2,181 2,258 286,400
2026/02/13 2,260 2,309 2,225 2,238 186,300
2026/02/12 2,219 2,279 2,212 2,274 113,500
2026/02/10 2,178 2,216 2,166 2,208 94,100
2026/02/09 2,188 2,188 2,108 2,169 134,200
2026/02/06 2,149 2,171 2,105 2,157 98,100
2026/02/05 2,153 2,156 2,121 2,138 54,800
2026/02/04 2,111 2,146 2,110 2,134 57,400
2026/02/03 2,075 2,107 2,074 2,107 53,200
2026/02/02 2,090 2,110 2,054 2,074 111,600
2026/01/30 2,069 2,096 2,056 2,072 84,800
2026/01/29 2,040 2,076 1,968 2,070 125,700
2026/01/28 2,060 2,065 2,010 2,046 102,700
2026/01/27 2,079 2,083 2,044 2,068 65,600
2026/01/26 2,076 2,077 2,052 2,060 78,600
2026/01/23 2,118 2,126 2,093 2,102 62,500
2026/01/22 2,080 2,111 2,070 2,108 94,300
2026/01/21 2,074 2,090 2,041 2,060 172,500
2026/01/20 2,131 2,131 2,098 2,111 62,800
2026/01/19 2,127 2,148 2,098 2,120 128,100
2026/01/16 2,134 2,156 2,116 2,143 91,500
2026/01/15 2,100 2,148 2,076 2,136 108,900
2026/01/14 2,118 2,138 2,105 2,108 66,900
2026/01/13 2,157 2,160 2,098 2,117 96,500
2026/01/09 2,112 2,157 2,112 2,140 54,100
2026/01/08 2,122 2,127 2,090 2,112 65,400
2026/01/07 2,105 2,146 2,075 2,122 115,400
2026/01/06 2,085 2,119 2,085 2,096 87,200
2026/01/05 2,135 2,145 2,061 2,080 143,400
2025/12/30 2,122 2,164 2,120 2,127 108,300
2025/12/29 2,100 2,165 2,095 2,134 270,300
2025/12/26 2,193 2,210 2,167 2,180 545,600
2025/12/25 2,154 2,194 2,146 2,190 184,100
2025/12/24 2,150 2,158 2,122 2,138 116,100
2025/12/23 2,122 2,155 2,115 2,129 99,200
2025/12/22 2,151 2,178 2,108 2,117 186,700
2025/12/19 2,089 2,144 2,088 2,140 124,500
2025/12/18 2,075 2,094 2,055 2,079 64,000
2025/12/17 2,110 2,111 2,055 2,079 103,400
2025/12/16 2,125 2,142 2,090 2,109 112,300
2025/12/15 2,071 2,141 2,062 2,128 101,600
2025/12/12 2,035 2,092 2,035 2,078 115,100
2025/12/11 2,075 2,084 2,021 2,035 108,700
2025/12/10 2,045 2,086 2,040 2,055 51,800
2025/12/09 2,111 2,119 2,033 2,044 100,200
2025/12/08 2,050 2,105 2,050 2,094 97,100
2025/12/05 2,048 2,078 2,018 2,050 94,700
2025/12/04 2,067 2,086 2,030 2,055 124,200
2025/12/03 2,061 2,072 2,008 2,051 215,200
2025/12/02 2,148 2,148 2,065 2,074 153,300
2025/12/01 2,235 2,238 2,137 2,139 206,900
2025/11/28 2,220 2,247 2,204 2,232 99,700
2025/11/27 2,209 2,230 2,194 2,219 105,100
2025/11/26 2,260 2,261 2,174 2,188 251,400
2025/11/25 2,201 2,320 2,190 2,232 339,800
2025/11/21 2,080 2,176 2,073 2,151 175,800
2025/11/20 2,120 2,144 2,083 2,126 236,800
2025/11/19 2,200 2,217 2,064 2,104 376,100
2025/11/18 2,323 2,346 2,140 2,180 598,900
2025/11/17 2,556 2,590 2,388 2,423 311,200
2025/11/14 2,562 2,622 2,505 2,590 324,300
2025/11/13 2,738 2,772 2,690 2,712 127,700
2025/11/12 2,645 2,775 2,645 2,737 114,500
2025/11/11 2,645 2,663 2,607 2,649 64,900
2025/11/10 2,652 2,675 2,646 2,652 34,900
2025/11/07 2,613 2,662 2,611 2,652 43,300
2025/11/06 2,650 2,698 2,640 2,663 45,800
2025/11/05 2,589 2,651 2,565 2,628 113,400
2025/11/04 2,671 2,671 2,620 2,628 48,300
2025/10/31 2,662 2,693 2,639 2,671 50,300
2025/10/30 2,601 2,686 2,594 2,655 92,400
2025/10/29 2,781 2,781 2,578 2,598 150,400
2025/10/28 2,855 2,855 2,780 2,780 42,100
2025/10/27 2,845 2,884 2,811 2,855 53,200
2025/10/24 2,900 2,900 2,835 2,842 57,200
2025/10/23 2,792 2,930 2,765 2,900 68,800
2025/10/22 2,736 2,832 2,736 2,808 63,100
2025/10/21 2,786 2,800 2,741 2,741 43,400
2025/10/20 2,752 2,786 2,737 2,780 39,400
2025/10/17 2,810 2,810 2,735 2,735 49,900
2025/10/16 2,811 2,844 2,782 2,810 42,900
2025/10/15 2,751 2,797 2,751 2,784 48,100
2025/10/14 2,800 2,851 2,700 2,764 153,200
2025/10/10 2,907 2,918 2,850 2,850 58,500
2025/10/09 2,981 2,991 2,911 2,924 68,400
2025/10/08 2,925 3,025 2,918 2,973 81,900
2025/10/07 3,010 3,030 2,905 2,927 94,400

このページの先頭へ