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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,054 | 2,107 | 2,046 | 2,080 | 15,200 |
| 2024/07/25 | 2,060 | 2,069 | 2,010 | 2,039 | 67,600 |
| 2024/07/24 | 2,145 | 2,154 | 2,088 | 2,098 | 27,700 |
| 2024/07/23 | 2,135 | 2,160 | 2,130 | 2,145 | 21,000 |
| 2024/07/22 | 2,219 | 2,219 | 2,121 | 2,134 | 28,400 |
| 2024/07/19 | 2,193 | 2,217 | 2,180 | 2,208 | 29,900 |
| 2024/07/18 | 2,167 | 2,215 | 2,150 | 2,203 | 30,700 |
| 2024/07/17 | 2,134 | 2,174 | 2,134 | 2,159 | 24,800 |
| 2024/07/16 | 2,159 | 2,170 | 2,121 | 2,121 | 34,800 |
| 2024/07/12 | 2,112 | 2,181 | 2,100 | 2,167 | 41,700 |
| 2024/07/11 | 2,077 | 2,148 | 2,064 | 2,128 | 37,200 |
| 2024/07/10 | 2,095 | 2,099 | 2,064 | 2,077 | 41,300 |
| 2024/07/09 | 2,157 | 2,157 | 2,092 | 2,095 | 136,400 |
| 2024/07/08 | 2,205 | 2,206 | 2,167 | 2,172 | 53,900 |
| 2024/07/05 | 2,194 | 2,207 | 2,184 | 2,189 | 25,000 |
| 2024/07/04 | 2,175 | 2,188 | 2,158 | 2,177 | 14,400 |
| 2024/07/03 | 2,147 | 2,164 | 2,113 | 2,157 | 43,700 |
| 2024/07/02 | 2,150 | 2,162 | 2,125 | 2,130 | 24,400 |
| 2024/07/01 | 2,221 | 2,234 | 2,118 | 2,134 | 39,500 |
| 2024/06/28 | 2,228 | 2,239 | 2,200 | 2,203 | 22,400 |
| 2024/06/27 | 2,209 | 2,230 | 2,200 | 2,212 | 13,300 |
| 2024/06/26 | 2,207 | 2,240 | 2,207 | 2,209 | 12,200 |
| 2024/06/25 | 2,157 | 2,220 | 2,157 | 2,204 | 19,700 |
| 2024/06/24 | 2,142 | 2,169 | 2,135 | 2,143 | 26,600 |
| 2024/06/21 | 2,169 | 2,176 | 2,136 | 2,149 | 17,200 |
| 2024/06/20 | 2,166 | 2,176 | 2,121 | 2,151 | 22,600 |
| 2024/06/19 | 2,140 | 2,185 | 2,136 | 2,159 | 29,600 |
| 2024/06/18 | 2,165 | 2,170 | 2,124 | 2,137 | 24,400 |
| 2024/06/17 | 2,201 | 2,201 | 2,131 | 2,148 | 29,500 |
| 2024/06/14 | 2,142 | 2,223 | 2,141 | 2,200 | 18,600 |
| 2024/06/13 | 2,231 | 2,246 | 2,163 | 2,165 | 44,700 |
| 2024/06/12 | 2,215 | 2,238 | 2,206 | 2,218 | 19,800 |
| 2024/06/11 | 2,205 | 2,226 | 2,200 | 2,214 | 12,800 |
| 2024/06/10 | 2,200 | 2,234 | 2,187 | 2,211 | 20,500 |
| 2024/06/07 | 2,155 | 2,207 | 2,142 | 2,199 | 27,900 |
| 2024/06/06 | 2,190 | 2,190 | 2,140 | 2,146 | 15,700 |
| 2024/06/05 | 2,148 | 2,189 | 2,122 | 2,131 | 44,000 |
| 2024/06/04 | 2,106 | 2,168 | 2,103 | 2,148 | 40,000 |
| 2024/06/03 | 2,200 | 2,212 | 2,106 | 2,146 | 59,000 |
| 2024/05/31 | 2,061 | 2,174 | 2,061 | 2,161 | 71,900 |
| 2024/05/30 | 2,235 | 2,235 | 2,061 | 2,067 | 270,700 |
| 2024/05/29 | 2,348 | 2,348 | 2,234 | 2,271 | 87,500 |
| 2024/05/28 | 2,350 | 2,391 | 2,314 | 2,327 | 62,700 |
| 2024/05/27 | 2,293 | 2,324 | 2,275 | 2,324 | 37,600 |
| 2024/05/24 | 2,262 | 2,318 | 2,233 | 2,288 | 72,000 |
| 2024/05/23 | 2,336 | 2,359 | 2,300 | 2,312 | 64,200 |
| 2024/05/22 | 2,362 | 2,387 | 2,317 | 2,336 | 52,700 |
| 2024/05/21 | 2,428 | 2,452 | 2,362 | 2,362 | 45,400 |
| 2024/05/20 | 2,390 | 2,452 | 2,380 | 2,396 | 62,000 |
| 2024/05/17 | 2,330 | 2,426 | 2,305 | 2,406 | 42,400 |
| 2024/05/16 | 2,430 | 2,444 | 2,331 | 2,341 | 81,700 |
| 2024/05/15 | 2,459 | 2,488 | 2,356 | 2,361 | 119,900 |
| 2024/05/14 | 2,540 | 2,576 | 2,398 | 2,462 | 211,500 |
| 2024/05/13 | 2,720 | 2,720 | 2,550 | 2,588 | 147,700 |
| 2024/05/10 | 2,712 | 2,739 | 2,702 | 2,718 | 28,700 |
| 2024/05/09 | 2,698 | 2,757 | 2,687 | 2,705 | 42,900 |
| 2024/05/08 | 2,748 | 2,758 | 2,705 | 2,711 | 27,100 |
| 2024/05/07 | 2,752 | 2,789 | 2,730 | 2,748 | 40,900 |
| 2024/05/02 | 2,701 | 2,738 | 2,690 | 2,712 | 18,500 |
| 2024/05/01 | 2,740 | 2,756 | 2,693 | 2,694 | 21,500 |
| 2024/04/30 | 2,773 | 2,779 | 2,720 | 2,729 | 32,400 |
| 2024/04/26 | 2,696 | 2,749 | 2,666 | 2,719 | 62,200 |
| 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 |